Twist Bioscience Corp (TWST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 110.89 | 118.32 | 109.26 | 115.67 | +6.04% | 1,561,500 |
| 2026-08-06 | 113.76 | 113.76 | 108.62 | 109.08 | -5.16% | 1,834,700 |
| 2026-08-05 | 104.50 | 115.56 | 104.49 | 115.01 | +15.65% | 3,295,400 |
| 2026-08-04 | 106.58 | 106.58 | 98.89 | 99.45 | -1.59% | 1,245,700 |
| 2026-08-03 | 81.60 | 102.34 | 80.59 | 101.06 | +10.39% | 2,937,500 |
| 2026-07-31 | 93.07 | 93.57 | 88.30 | 91.55 | +0.24% | 1,494,200 |
| 2026-07-30 | 87.75 | 91.92 | 86.50 | 91.33 | +6.86% | 1,656,700 |
| 2026-07-29 | 87.41 | 89.19 | 82.80 | 85.47 | -3.48% | 1,459,900 |
| 2026-07-28 | 85.45 | 88.65 | 82.92 | 88.55 | +2.32% | 1,409,400 |
| 2026-07-27 | 93.50 | 95.31 | 85.00 | 86.54 | -4.13% | 1,347,500 |
| 2026-07-24 | 93.69 | 94.50 | 88.86 | 90.27 | -2.35% | 1,045,400 |
| 2026-07-23 | 93.01 | 97.45 | 92.37 | 92.44 | -1.88% | 1,211,400 |
| 2026-07-22 | 95.71 | 96.15 | 92.70 | 94.21 | -1.72% | 1,089,700 |
| 2026-07-21 | 87.83 | 96.13 | 85.20 | 95.86 | +9.62% | 914,156 |
| 2026-07-20 | 96.16 | 96.76 | 87.32 | 87.45 | -6.82% | 931,086 |
| 2026-07-17 | 87.60 | 93.95 | 85.02 | 93.85 | +2.87% | 1,161,900 |
| 2026-07-16 | 92.47 | 93.78 | 88.64 | 91.23 | -1.49% | 1,723,500 |
| 2026-07-15 | 92.55 | 94.20 | 90.21 | 92.61 | +0.09% | 1,195,300 |
| 2026-07-14 | 94.53 | 94.69 | 91.43 | 92.53 | +2.41% | 1,299,600 |
| 2026-07-13 | 90.49 | 92.79 | 89.13 | 90.35 | -0.32% | 872,700 |
| 2026-07-10 | 93.74 | 94.68 | 88.04 | 90.64 | -3.23% | 1,353,100 |
| 2026-07-09 | 91.00 | 96.41 | 90.84 | 93.67 | +4.80% | 1,263,200 |
| 2026-07-08 | 90.08 | 91.98 | 87.57 | 89.38 | -1.81% | 1,722,800 |
| 2026-07-07 | 99.78 | 101.31 | 89.10 | 91.03 | -8.91% | 2,603,800 |
| 2026-07-06 | 96.80 | 104.40 | 95.00 | 99.93 | +0.70% | 1,446,400 |
| 2026-07-02 | 103.85 | 105.47 | 97.52 | 99.24 | -2.94% | 1,523,900 |
| 2026-07-01 | 101.16 | 104.65 | 99.91 | 102.25 | -0.61% | 1,501,600 |
| 2026-06-30 | 98.03 | 103.22 | 97.12 | 102.88 | +4.60% | 1,988,900 |
| 2026-06-29 | 100.00 | 101.08 | 96.32 | 98.36 | -1.48% | 1,658,600 |
| 2026-06-26 | 95.40 | 104.23 | 94.79 | 99.84 | +3.30% | 4,275,500 |
| 2026-06-25 | 93.14 | 98.40 | 91.88 | 96.65 | +5.80% | 2,784,600 |
| 2026-06-24 | 86.16 | 93.80 | 85.50 | 91.35 | +7.47% | 2,603,000 |
| 2026-06-23 | 82.29 | 87.54 | 81.55 | 85.00 | -0.20% | 1,768,400 |
| 2026-06-22 | 88.30 | 89.71 | 84.05 | 85.17 | -2.73% | 2,354,400 |
| 2026-06-18 | 85.67 | 87.77 | 84.13 | 87.56 | +5.66% | 3,938,500 |
| 2026-06-17 | 84.95 | 88.46 | 81.62 | 82.87 | -2.45% | 1,823,600 |
| 2026-06-16 | 81.02 | 86.94 | 80.63 | 84.95 | +5.15% | 2,482,200 |
| 2026-06-15 | 79.35 | 82.99 | 77.29 | 80.79 | +6.07% | 2,642,800 |
| 2026-06-12 | 75.02 | 78.28 | 75.01 | 76.17 | +2.86% | 2,612,100 |
| 2026-06-11 | 69.20 | 74.28 | 68.45 | 74.05 | +9.27% | 2,742,800 |
| 2026-06-10 | 69.40 | 71.77 | 67.24 | 67.77 | -3.27% | 1,145,200 |
| 2026-06-09 | 71.46 | 73.44 | 66.43 | 70.06 | +0.03% | 1,797,000 |
| 2026-06-08 | 70.71 | 70.82 | 68.07 | 70.04 | +1.18% | 1,395,100 |
| 2026-06-05 | 72.34 | 73.70 | 68.29 | 69.22 | -6.37% | 2,474,200 |
| 2026-06-04 | 73.02 | 80.50 | 72.08 | 73.93 | +2.21% | 2,041,500 |
| 2026-06-03 | 69.81 | 72.99 | 68.83 | 72.33 | +3.11% | 1,431,500 |
| 2026-06-02 | 66.94 | 70.29 | 66.94 | 70.15 | +3.37% | 1,087,700 |
| 2026-06-01 | 66.87 | 68.14 | 63.99 | 67.86 | +1.48% | 1,294,900 |
| 2026-05-29 | 69.09 | 71.04 | 66.64 | 66.87 | -3.13% | 2,132,700 |
| 2026-05-28 | 64.10 | 69.20 | 63.00 | 69.03 | +7.57% | 2,263,700 |
| 2026-05-27 | 65.68 | 66.94 | 63.74 | 64.17 | -1.08% | 1,305,800 |
| 2026-05-26 | 61.04 | 65.60 | 60.60 | 64.87 | +7.10% | 1,600,000 |
| 2026-05-22 | 58.53 | 61.95 | 56.38 | 60.57 | +2.94% | 1,617,900 |
| 2026-05-21 | 52.61 | 59.32 | 51.80 | 58.84 | +9.65% | 2,027,300 |
| 2026-05-20 | 50.29 | 55.13 | 48.85 | 53.66 | +8.40% | 2,111,700 |
| 2026-05-19 | 49.29 | 50.26 | 48.03 | 49.50 | -0.58% | 870,400 |
| 2026-05-18 | 50.47 | 52.34 | 48.80 | 49.79 | +1.26% | 1,144,500 |
| 2026-05-15 | 51.31 | 52.65 | 48.00 | 49.17 | -7.14% | 2,577,700 |
| 2026-05-14 | 54.87 | 56.14 | 52.88 | 52.95 | -2.65% | 915,200 |
| 2026-05-13 | 55.30 | 56.08 | 52.75 | 54.39 | -2.79% | 985,000 |
| 2026-05-12 | 56.12 | 57.63 | 54.00 | 55.95 | -0.46% | 1,143,500 |
| 2026-05-11 | 57.08 | 57.65 | 55.60 | 56.21 | -1.13% | 1,146,300 |
| 2026-05-08 | 58.69 | 59.00 | 56.00 | 56.85 | -2.89% | 1,090,500 |
| 2026-05-07 | 59.25 | 59.60 | 57.68 | 58.54 | -1.66% | 1,550,700 |
| 2026-05-06 | 57.06 | 60.58 | 57.00 | 59.53 | +4.99% | 1,446,500 |
| 2026-05-05 | 58.32 | 60.44 | 55.67 | 56.70 | +0.91% | 1,637,600 |
| 2026-05-04 | 59.20 | 59.99 | 56.01 | 56.19 | -6.97% | 2,575,800 |
| 2026-05-01 | 58.80 | 60.95 | 57.72 | 60.40 | +3.34% | 2,719,000 |
| 2026-04-30 | 57.50 | 60.60 | 56.74 | 58.45 | +3.09% | 1,552,600 |
| 2026-04-29 | 58.58 | 58.92 | 56.12 | 56.70 | -4.14% | 1,029,300 |
| 2026-04-28 | 60.23 | 60.84 | 58.56 | 59.15 | -3.03% | 815,100 |
| 2026-04-27 | 61.83 | 62.50 | 59.66 | 61.00 | +0.10% | 1,080,400 |
| 2026-04-24 | 59.62 | 61.77 | 58.52 | 60.94 | +3.55% | 945,000 |
| 2026-04-23 | 62.66 | 62.99 | 56.86 | 58.85 | -6.88% | 1,740,200 |
| 2026-04-22 | 63.90 | 66.06 | 62.92 | 63.20 | +0.94% | 2,022,900 |
| 2026-04-21 | 63.14 | 65.10 | 62.12 | 62.61 | +1.18% | 1,658,200 |
| 2026-04-20 | 59.72 | 62.09 | 58.99 | 61.88 | +3.46% | 1,033,400 |
| 2026-04-17 | 58.33 | 61.61 | 57.88 | 59.81 | +6.37% | 1,520,500 |
| 2026-04-16 | 57.75 | 58.26 | 55.50 | 56.23 | -2.41% | 1,426,500 |
| 2026-04-15 | 57.41 | 59.90 | 56.05 | 57.62 | +0.37% | 1,158,300 |
| 2026-04-14 | 51.00 | 59.00 | 50.99 | 57.41 | +13.95% | 2,957,200 |
| 2026-04-13 | 47.81 | 50.69 | 47.57 | 50.38 | +5.16% | 981,700 |
| 2026-04-10 | 48.81 | 49.08 | 47.11 | 47.91 | -1.90% | 726,800 |
| 2026-04-09 | 50.92 | 50.92 | 48.79 | 48.84 | -4.55% | 736,500 |
| 2026-04-08 | 53.04 | 54.19 | 50.85 | 51.17 | +2.09% | 1,063,800 |
| 2026-04-07 | 50.18 | 50.80 | 49.02 | 50.12 | -2.07% | 1,178,700 |
| 2026-04-06 | 50.21 | 51.95 | 50.06 | 51.18 | +1.93% | 672,500 |
| 2026-04-02 | 46.99 | 51.00 | 46.56 | 50.21 | +1.35% | 970,700 |
| 2026-04-01 | 48.89 | 51.28 | 48.22 | 49.54 | +4.25% | 1,263,100 |
| 2026-03-31 | 44.50 | 47.64 | 43.98 | 47.52 | +9.85% | 1,442,900 |
| 2026-03-30 | 45.33 | 45.33 | 42.68 | 43.26 | -2.85% | 1,091,900 |
| 2026-03-27 | 46.59 | 46.71 | 43.87 | 44.53 | -4.75% | 1,076,200 |
| 2026-03-26 | 47.59 | 49.22 | 46.39 | 46.75 | -3.89% | 999,300 |
| 2026-03-25 | 48.82 | 50.82 | 48.48 | 48.64 | +2.42% | 1,943,300 |
| 2026-03-24 | 43.67 | 47.55 | 43.01 | 47.49 | +6.72% | 1,451,500 |
| 2026-03-23 | 44.18 | 45.57 | 43.35 | 44.50 | +5.78% | 1,767,200 |
| 2026-03-20 | 44.60 | 44.68 | 41.52 | 42.07 | -6.09% | 1,339,000 |
| 2026-03-19 | 43.33 | 45.69 | 42.66 | 44.80 | +0.76% | 730,600 |
| 2026-03-18 | 46.55 | 47.36 | 44.40 | 44.46 | -5.96% | 1,006,300 |
| 2026-03-17 | 45.39 | 47.41 | 45.29 | 47.28 | +5.04% | 936,000 |
| 2026-03-16 | 43.57 | 45.40 | 43.57 | 45.01 | +4.00% | 707,100 |
| 2026-03-13 | 43.95 | 44.85 | 42.68 | 43.28 | +0.60% | 770,300 |
| 2026-03-12 | 45.85 | 46.21 | 42.52 | 43.02 | -8.19% | 1,017,100 |
| 2026-03-11 | 44.32 | 47.34 | 44.24 | 46.86 | +3.23% | 787,500 |
| 2026-03-10 | 48.31 | 49.00 | 45.26 | 45.40 | -6.07% | 851,990 |
| 2026-03-09 | 46.36 | 48.38 | 44.50 | 48.33 | +2.96% | 1,240,791 |
| 2026-03-06 | 46.29 | 47.83 | 45.76 | 46.94 | -3.53% | 842,500 |
| 2026-03-05 | 47.00 | 49.25 | 46.59 | 48.66 | +1.25% | 1,171,700 |
| 2026-03-04 | 46.92 | 49.32 | 46.83 | 48.06 | +3.02% | 1,056,300 |
| 2026-03-03 | 43.22 | 47.63 | 42.89 | 46.65 | +1.66% | 810,700 |
| 2026-03-02 | 44.95 | 46.42 | 44.72 | 45.89 | -2.20% | 785,100 |
| 2026-02-27 | 47.47 | 48.11 | 46.06 | 46.92 | -3.67% | 774,900 |
| 2026-02-26 | 49.35 | 50.02 | 46.34 | 48.71 | -1.75% | 835,900 |
| 2026-02-25 | 48.96 | 50.72 | 48.91 | 49.58 | +2.14% | 843,600 |
| 2026-02-24 | 47.83 | 49.23 | 46.65 | 48.54 | +0.94% | 917,900 |
| 2026-02-23 | 47.43 | 48.09 | 46.04 | 48.09 | -1.03% | 1,123,200 |
| 2026-02-20 | 49.90 | 50.94 | 47.16 | 48.59 | -7.43% | 2,055,700 |
| 2026-02-19 | 54.11 | 54.39 | 51.82 | 52.49 | -4.42% | 1,380,100 |
| 2026-02-18 | 52.49 | 57.88 | 52.48 | 54.92 | +3.86% | 2,534,000 |
| 2026-02-17 | 48.88 | 53.42 | 48.64 | 52.88 | +7.68% | 2,204,000 |
| 2026-02-13 | 47.62 | 50.17 | 47.62 | 49.11 | +3.04% | 1,063,800 |
| 2026-02-12 | 49.83 | 50.65 | 46.96 | 47.66 | -3.99% | 1,967,671 |
| 2026-02-11 | 49.93 | 49.94 | 47.90 | 49.64 | +1.18% | 1,570,509 |
| 2026-02-10 | 47.44 | 49.80 | 47.00 | 49.06 | +3.35% | 1,023,917 |
| 2026-02-09 | 48.31 | 48.45 | 46.17 | 47.47 | -3.59% | 1,071,293 |
| 2026-02-06 | 48.72 | 49.72 | 47.00 | 49.24 | +4.54% | 2,066,008 |
| 2026-02-05 | 47.13 | 48.13 | 45.79 | 47.10 | -2.12% | 2,164,138 |
| 2026-02-04 | 46.89 | 48.73 | 44.91 | 48.12 | +3.89% | 2,195,270 |
| 2026-02-03 | 46.62 | 48.21 | 45.00 | 46.32 | -1.05% | 2,268,337 |
| 2026-02-02 | 43.45 | 47.74 | 42.64 | 46.81 | +13.98% | 2,723,370 |
| 2026-01-30 | 41.29 | 41.78 | 39.66 | 41.07 | -1.23% | 1,585,511 |
| 2026-01-29 | 41.62 | 41.92 | 40.40 | 41.58 | -1.02% | 945,086 |
| 2026-01-28 | 42.59 | 43.18 | 40.70 | 42.01 | -1.38% | 995,415 |
| 2026-01-27 | 42.40 | 43.34 | 41.78 | 42.60 | +0.33% | 866,774 |
| 2026-01-26 | 42.68 | 43.26 | 41.81 | 42.46 | -1.12% | 1,299,877 |
| 2026-01-23 | 44.89 | 45.50 | 42.75 | 42.94 | -4.89% | 1,126,010 |
| 2026-01-22 | 44.16 | 45.76 | 43.77 | 45.15 | +3.44% | 1,416,957 |
| 2026-01-21 | 41.81 | 44.15 | 41.30 | 43.65 | +4.80% | 1,261,572 |
| 2026-01-20 | 39.14 | 42.50 | 39.13 | 41.65 | +0.58% | 1,419,360 |
| 2026-01-16 | 41.77 | 42.60 | 40.20 | 41.41 | +0.34% | 1,352,769 |
| 2026-01-15 | 40.51 | 41.77 | 39.85 | 41.27 | +3.10% | 992,634 |
| 2026-01-14 | 39.97 | 40.90 | 38.65 | 40.03 | -0.47% | 1,185,630 |
| 2026-01-13 | 38.63 | 41.34 | 38.11 | 40.22 | +5.73% | 1,985,280 |
| 2026-01-12 | 36.56 | 39.80 | 36.03 | 38.04 | +7.70% | 1,643,778 |
| 2026-01-09 | 35.21 | 35.80 | 34.86 | 35.32 | +1.67% | 863,692 |
| 2026-01-08 | 36.19 | 36.40 | 34.55 | 34.74 | -4.95% | 1,593,225 |
| 2026-01-07 | 37.26 | 37.73 | 36.51 | 36.55 | -0.87% | 1,487,994 |
| 2026-01-06 | 34.57 | 37.47 | 34.50 | 36.87 | +7.37% | 2,016,899 |
| 2026-01-05 | 32.65 | 35.18 | 32.53 | 34.34 | +6.02% | 1,346,345 |
| 2026-01-02 | 31.73 | 32.95 | 31.43 | 32.39 | +2.11% | 921,281 |
| 2025-12-31 | 32.05 | 32.10 | 31.00 | 31.72 | -1.34% | 859,489 |
| 2025-12-30 | 32.66 | 32.71 | 31.88 | 32.15 | -2.13% | 950,600 |
| 2025-12-29 | 32.74 | 33.12 | 32.10 | 32.85 | -0.61% | 1,027,554 |
| 2025-12-26 | 33.58 | 33.58 | 32.50 | 33.05 | -1.58% | 681,028 |
| 2025-12-24 | 33.81 | 34.10 | 32.93 | 33.58 | -0.77% | 366,759 |
| 2025-12-23 | 34.53 | 34.90 | 33.28 | 33.84 | -3.48% | 804,731 |
| 2025-12-22 | 32.82 | 35.39 | 32.70 | 35.06 | +7.84% | 1,348,783 |
| 2025-12-19 | 32.07 | 33.10 | 31.73 | 32.51 | +1.85% | 1,541,777 |
| 2025-12-18 | 32.92 | 33.75 | 31.57 | 31.92 | -0.65% | 1,454,116 |
| 2025-12-17 | 31.05 | 33.42 | 30.61 | 32.13 | +3.21% | 1,734,982 |
| 2025-12-16 | 30.99 | 31.49 | 30.21 | 31.13 | +0.19% | 1,450,707 |
| 2025-12-15 | 31.78 | 31.78 | 30.47 | 31.07 | +0.45% | 878,077 |
| 2025-12-12 | 32.12 | 32.73 | 30.71 | 30.93 | -3.70% | 1,002,729 |
| 2025-12-11 | 32.52 | 33.31 | 31.65 | 32.12 | -2.01% | 931,482 |
| 2025-12-10 | 31.67 | 33.16 | 31.23 | 32.78 | +3.80% | 1,316,321 |
| 2025-12-09 | 32.16 | 32.58 | 31.19 | 31.58 | -1.99% | 900,473 |
| 2025-12-08 | 33.20 | 33.24 | 31.39 | 32.22 | -0.25% | 1,875,105 |
| 2025-12-05 | 32.63 | 32.80 | 31.84 | 32.30 | -1.55% | 1,007,547 |
| 2025-12-04 | 31.15 | 33.21 | 30.42 | 32.81 | +5.26% | 1,186,515 |
| 2025-12-03 | 30.02 | 31.88 | 29.60 | 31.17 | +4.95% | 1,364,179 |
| 2025-12-02 | 29.91 | 30.06 | 28.90 | 29.70 | -0.54% | 1,147,453 |
| 2025-12-01 | 31.26 | 31.46 | 29.74 | 29.86 | -6.72% | 1,588,370 |
| 2025-11-28 | 31.80 | 32.10 | 31.22 | 32.01 | +0.98% | 496,945 |
| 2025-11-26 | 31.00 | 31.79 | 30.58 | 31.70 | +1.90% | 1,068,265 |
| 2025-11-25 | 29.32 | 31.48 | 28.88 | 31.11 | +6.07% | 1,514,207 |
| 2025-11-24 | 28.83 | 29.56 | 28.27 | 29.33 | +2.70% | 1,655,389 |
| 2025-11-21 | 25.90 | 29.46 | 25.67 | 28.56 | +9.55% | 2,609,740 |
| 2025-11-20 | 26.17 | 28.20 | 25.89 | 26.07 | +2.44% | 2,109,936 |
| 2025-11-19 | 26.03 | 26.18 | 25.23 | 25.45 | -2.12% | 1,492,632 |
| 2025-11-18 | 26.03 | 26.75 | 24.41 | 26.00 | -1.74% | 2,695,544 |
| 2025-11-17 | 26.74 | 27.37 | 25.50 | 26.46 | -1.53% | 3,592,498 |
| 2025-11-14 | 26.32 | 27.25 | 23.30 | 26.87 | -10.13% | 5,759,225 |
| 2025-11-13 | 31.42 | 31.93 | 29.54 | 29.90 | -6.18% | 1,652,589 |
| 2025-11-12 | 31.12 | 32.08 | 30.75 | 31.87 | +1.76% | 1,535,848 |
| 2025-11-11 | 30.90 | 31.89 | 30.44 | 31.32 | +1.16% | 1,495,363 |
| 2025-11-10 | 31.11 | 32.05 | 30.79 | 30.96 | +2.28% | 1,305,523 |
| 2025-11-07 | 30.01 | 30.33 | 28.72 | 30.27 | -1.18% | 1,205,658 |
| 2025-11-06 | 30.90 | 31.29 | 29.43 | 30.63 | -2.82% | 1,306,658 |
| 2025-11-05 | 30.00 | 31.75 | 29.07 | 31.52 | +4.86% | 1,393,746 |
| 2025-11-04 | 31.00 | 31.40 | 29.71 | 30.06 | -4.78% | 1,917,740 |
| 2025-11-03 | 32.87 | 33.30 | 30.97 | 31.57 | -4.01% | 1,227,392 |
| 2025-10-31 | 31.21 | 34.08 | 31.01 | 32.89 | +5.52% | 1,161,651 |
| 2025-10-30 | 31.99 | 32.75 | 30.91 | 31.17 | -3.23% | 1,105,912 |
| 2025-10-29 | 33.22 | 34.00 | 31.94 | 32.21 | -4.05% | 1,215,962 |
| 2025-10-28 | 34.09 | 34.44 | 33.28 | 33.57 | -1.78% | 867,484 |
| 2025-10-27 | 34.75 | 35.13 | 33.22 | 34.18 | +0.21% | 1,421,958 |
| 2025-10-24 | 32.84 | 34.18 | 32.00 | 34.11 | +7.16% | 1,605,977 |
| 2025-10-23 | 31.00 | 31.95 | 30.34 | 31.83 | +2.48% | 1,223,883 |
| 2025-10-22 | 32.77 | 33.23 | 30.68 | 31.06 | -6.98% | 2,251,760 |
| 2025-10-21 | 32.83 | 34.12 | 31.96 | 33.39 | +1.99% | 2,116,931 |
| 2025-10-20 | 28.84 | 33.17 | 28.67 | 32.74 | +16.26% | 2,960,820 |
| 2025-10-17 | 30.03 | 31.02 | 28.12 | 28.16 | -8.42% | 2,177,016 |
| 2025-10-16 | 32.42 | 33.00 | 30.55 | 30.75 | -4.03% | 1,922,283 |
| 2025-10-15 | 31.19 | 32.52 | 30.96 | 32.04 | +4.88% | 1,719,898 |
| 2025-10-14 | 29.54 | 31.40 | 29.00 | 30.55 | +1.36% | 1,350,064 |
| 2025-10-13 | 31.10 | 31.62 | 29.40 | 30.14 | -3.37% | 1,617,611 |
| 2025-10-10 | 33.32 | 33.86 | 29.99 | 31.19 | -2.20% | 2,521,225 |
| 2025-10-09 | 32.75 | 33.52 | 31.82 | 31.89 | -2.74% | 1,513,287 |
| 2025-10-08 | 31.20 | 33.99 | 30.65 | 32.79 | +5.37% | 2,439,943 |
| 2025-10-07 | 32.14 | 33.51 | 31.03 | 31.12 | -2.29% | 2,942,903 |
| 2025-10-06 | 31.57 | 32.98 | 30.86 | 31.85 | +2.51% | 2,389,918 |
| 2025-10-03 | 31.04 | 33.12 | 30.69 | 31.07 | +1.27% | 1,965,846 |
| 2025-10-02 | 29.44 | 31.28 | 28.89 | 30.68 | +4.85% | 2,108,597 |
| 2025-10-01 | 28.16 | 29.88 | 28.10 | 29.26 | +3.98% | 1,950,807 |
| 2025-09-30 | 27.20 | 28.33 | 26.81 | 28.14 | +4.22% | 1,448,625 |
| 2025-09-29 | 27.04 | 27.52 | 26.66 | 27.00 | +0.33% | 1,260,703 |
| 2025-09-26 | 26.93 | 27.01 | 26.34 | 26.91 | +0.60% | 1,247,040 |
| 2025-09-25 | 26.58 | 27.28 | 26.20 | 26.75 | -1.00% | 1,430,958 |
| 2025-09-24 | 27.74 | 28.15 | 26.72 | 27.02 | -2.24% | 1,294,598 |
| 2025-09-23 | 27.87 | 28.72 | 27.60 | 27.64 | -0.61% | 1,247,977 |
| 2025-09-22 | 27.75 | 28.59 | 27.21 | 27.81 | -0.29% | 1,338,260 |
| 2025-09-19 | 28.08 | 28.58 | 27.73 | 27.89 | -0.21% | 2,856,965 |
| 2025-09-18 | 27.62 | 28.46 | 27.58 | 27.95 | +3.63% | 1,632,130 |
| 2025-09-17 | 27.30 | 28.24 | 26.48 | 26.97 | -0.41% | 1,720,684 |
| 2025-09-16 | 25.74 | 27.23 | 25.13 | 27.08 | +5.29% | 2,313,201 |
| 2025-09-15 | 25.55 | 25.79 | 25.05 | 25.72 | +1.62% | 1,636,277 |
| 2025-09-12 | 25.35 | 25.56 | 24.91 | 25.31 | -1.17% | 1,503,445 |
| 2025-09-11 | 24.29 | 25.95 | 24.18 | 25.61 | +6.00% | 1,965,675 |
| 2025-09-10 | 25.40 | 25.40 | 24.07 | 24.16 | -3.71% | 1,999,284 |
| 2025-09-09 | 26.35 | 26.52 | 24.34 | 25.09 | -4.42% | 1,712,384 |
| 2025-09-08 | 25.90 | 26.42 | 25.13 | 26.25 | +1.90% | 2,250,408 |
| 2025-09-05 | 25.90 | 26.70 | 25.34 | 25.76 | +0.51% | 1,266,159 |
| 2025-09-04 | 25.91 | 25.91 | 24.96 | 25.63 | -1.42% | 1,352,517 |
| 2025-09-03 | 26.44 | 27.02 | 25.86 | 26.00 | -0.91% | 1,284,485 |
| 2025-09-02 | 26.84 | 27.29 | 25.48 | 26.24 | -2.71% | 1,528,494 |
| 2025-08-29 | 26.58 | 27.07 | 26.22 | 26.97 | +1.43% | 1,199,842 |
| 2025-08-28 | 27.31 | 27.50 | 26.30 | 26.59 | -2.21% | 1,540,023 |
| 2025-08-27 | 27.55 | 27.89 | 27.06 | 27.19 | -1.91% | 621,816 |
| 2025-08-26 | 27.50 | 27.95 | 27.25 | 27.72 | +1.20% | 736,065 |
| 2025-08-25 | 28.54 | 28.70 | 27.30 | 27.39 | -4.20% | 1,000,634 |
| 2025-08-22 | 26.55 | 28.78 | 26.47 | 28.59 | +8.01% | 1,089,861 |
| 2025-08-21 | 26.12 | 27.16 | 25.73 | 26.47 | +0.08% | 916,498 |
| 2025-08-20 | 27.51 | 27.54 | 25.88 | 26.45 | -4.10% | 1,404,242 |
| 2025-08-19 | 28.06 | 28.06 | 27.04 | 27.58 | -1.57% | 1,445,275 |
| 2025-08-18 | 28.04 | 28.40 | 27.83 | 28.02 | -0.36% | 1,195,785 |
| 2025-08-15 | 29.27 | 29.27 | 28.01 | 28.12 | -2.50% | 1,751,828 |
| 2025-08-14 | 28.89 | 29.71 | 28.10 | 28.84 | +0.66% | 3,102,614 |
| 2025-08-13 | 27.96 | 29.58 | 27.82 | 28.65 | +4.37% | 3,860,012 |
| 2025-08-12 | 27.91 | 28.36 | 27.30 | 27.45 | -0.65% | 2,202,571 |
| 2025-08-11 | 25.74 | 27.69 | 25.50 | 27.63 | +7.76% | 2,548,599 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+27.34%). Worst month: Aug (-19.21%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Twist Bioscience Corp's (TWST) latest close?
115.67 on 2026-08-07, from the Closelook data lake's daily price record.
What is TWST's 52-week high and low?
118.32 high and 23.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Twist Bioscience Corp's strongest and weakest month historically?
Historically, TWST's strongest calendar month has been Jun (average +27.34%) and its weakest Aug (average -19.21%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.