NASDAQ:TWST | Historical Stock Price | Twist Bioscience Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.65$20.88$37.44$67.12$120.34$215.762018-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.00$21.00752,300——
2019-12-30$21.07$21.07536,500——
2019-12-27$22.04$22.04227,100——
2019-12-26$22.90$22.90186,500——
2019-12-24$24.15$24.1596,600——
2019-12-23$23.95$23.95232,000——
2019-12-20$23.75$23.75960,400——
2019-12-19$23.89$23.89681,300——
2019-12-18$25.65$25.65827,600——
2019-12-17$25.97$25.97554,500——
2019-12-16$26.48$26.48301,600——
2019-12-13$26.48$26.48414,700——
2019-12-12$26.18$26.18685,700——
2019-12-11$26.00$26.00326,000——
2019-12-10$25.02$25.02195,100——
2019-12-09$24.52$24.52205,000——
2019-12-06$24.74$24.74190,800——
2019-12-05$23.34$23.34162,600——
2019-12-04$23.49$23.49172,400——
2019-12-03$22.74$22.74207,800——
2019-12-02$23.00$23.00183,400——
2019-11-29$23.83$23.8355,000——
2019-11-27$23.41$23.41188,500——
2019-11-26$23.21$23.21202,500——
2019-11-25$23.29$23.29180,400——
2019-11-22$22.98$22.98142,300——
2019-11-21$22.70$22.70187,700——
2019-11-20$22.85$22.85303,300——
2019-11-19$21.69$21.69196,900——
2019-11-18$21.01$21.01184,100——
2019-11-15$21.86$21.86123,100——
2019-11-14$21.28$21.28135,300——
2019-11-13$21.69$21.69101,500——
2019-11-12$22.17$22.17143,900——
2019-11-11$21.77$21.77132,900——
2019-11-08$22.36$22.36206,700——
2019-11-07$21.51$21.51254,600——
2019-11-06$21.69$21.69214,900——
2019-11-05$22.98$22.98119,400——
2019-11-04$24.58$24.58138,600——
2019-11-01$25.33$25.33223,200——
2019-10-31$23.82$23.82258,000——
2019-10-30$24.46$24.46126,800——
2019-10-29$24.53$24.53160,700——
2019-10-28$25.03$25.03174,600——
2019-10-25$24.21$24.21191,400——
2019-10-24$23.33$23.33177,600——
2019-10-23$22.73$22.73195,500——
2019-10-22$23.71$23.71241,000——
2019-10-21$24.14$24.14188,700——
2019-10-18$23.64$23.64171,400——
2019-10-17$24.75$24.75299,400——
2019-10-16$24.40$24.40413,700——
2019-10-15$23.44$23.44210,400——
2019-10-14$22.90$22.90225,600——
2019-10-11$22.66$22.66295,300——
2019-10-10$22.32$22.32141,900——
2019-10-09$22.28$22.28243,800——
2019-10-08$22.16$22.16228,400——
2019-10-07$22.40$22.40203,100——
2019-10-04$22.51$22.51386,100——
2019-10-03$23.95$23.95178,100——
2019-10-02$23.15$23.15231,000——
2019-10-01$22.59$22.59244,000——
2019-09-30$23.88$23.88282,200——
2019-09-27$23.72$23.72224,200——
2019-09-26$24.35$24.35236,500——
2019-09-25$25.54$25.54185,700——
2019-09-24$25.95$25.95252,200——
2019-09-23$27.09$27.09121,500——
2019-09-20$28.00$28.00643,700——
2019-09-19$27.78$27.78218,800——
2019-09-18$29.81$29.81228,600——
2019-09-17$30.01$30.01239,400——
2019-09-16$30.27$30.27285,300——
2019-09-13$29.88$29.88386,800——
2019-09-12$28.90$28.90323,100——
2019-09-11$28.97$28.97265,100——
2019-09-10$27.69$27.69277,200——
2019-09-09$27.12$27.12286,800——
2019-09-06$28.57$28.57197,900——
2019-09-05$27.88$27.88188,900——
2019-09-04$27.37$27.37198,400——
2019-09-03$27.68$27.68315,100——
2019-08-30$29.03$29.03173,200——
2019-08-29$29.07$29.07173,200——
2019-08-28$29.86$29.86172,100——
2019-08-27$28.32$28.32189,800——
2019-08-26$28.20$28.20119,500——
2019-08-23$28.07$28.07155,500——
2019-08-22$28.79$28.79256,700——
2019-08-21$30.69$30.69216,500——
2019-08-20$30.72$30.72145,400——
2019-08-19$30.34$30.3485,900——
2019-08-16$29.65$29.65113,000——
2019-08-15$28.81$28.81126,300——
2019-08-14$29.06$29.06178,800——
2019-08-13$29.24$29.24158,700——
2019-08-12$28.03$28.03130,900——
2019-08-09$29.21$29.21167,600——
2019-08-08$29.58$29.58206,200——
2019-08-07$27.58$27.58212,100——
2019-08-06$29.75$29.75326,700——
2019-08-05$28.70$28.70344,300——
2019-08-02$29.95$29.95449,300——
2019-08-01$32.44$32.44662,900——
2019-07-31$33.72$33.72619,300——
2019-07-30$33.99$33.99194,000——
2019-07-29$33.98$33.98287,300——
2019-07-26$32.60$32.60397,500——
2019-07-25$31.99$31.99407,400——
2019-07-24$31.99$31.99221,800——
2019-07-23$30.41$30.41379,800——
2019-07-22$31.78$31.78560,100——
2019-07-19$30.26$30.26138,400——
2019-07-18$30.06$30.06206,700——
2019-07-17$30.13$30.13315,700——
2019-07-16$29.67$29.67225,600——
2019-07-15$29.03$29.03260,100——
2019-07-12$28.57$28.57195,900——
2019-07-11$27.78$27.78337,100——
2019-07-10$27.59$27.59167,000——
2019-07-09$27.85$27.85284,400——
2019-07-08$27.16$27.16376,900——
2019-07-05$28.41$28.41136,300——
2019-07-03$29.22$29.22250,600——
2019-07-02$29.19$29.19463,600——
2019-07-01$29.61$29.61337,400——
2019-06-28$29.01$29.012,638,700——
2019-06-27$28.14$28.14182,600——
2019-06-26$28.85$28.85279,000——
2019-06-25$29.40$29.40227,900——
2019-06-24$29.45$29.45526,500——
2019-06-21$30.08$30.08812,400——
2019-06-20$29.97$29.97259,300——
2019-06-19$29.26$29.26485,400——
2019-06-18$27.46$27.46332,900——
2019-06-17$25.45$25.45318,000——
2019-06-14$24.75$24.75236,800——
2019-06-13$23.44$23.44184,000——
2019-06-12$23.54$23.54255,600——
2019-06-11$24.71$24.71245,600——
2019-06-10$25.73$25.73174,000——
2019-06-07$26.00$26.00248,700——
2019-06-06$25.62$25.62191,700——
2019-06-05$23.87$23.87272,800——
2019-06-04$24.92$24.92353,300——
2019-06-03$25.81$25.81240,900——
2019-05-31$25.81$25.81318,600——
2019-05-30$26.66$26.66188,300——
2019-05-29$25.80$25.80149,900——
2019-05-28$25.34$25.34255,300——
2019-05-24$25.99$25.99117,900——
2019-05-23$25.82$25.82136,300——
2019-05-22$26.19$26.19120,500——
2019-05-21$26.05$26.05577,700——
2019-05-20$25.29$25.29327,900——
2019-05-17$25.61$25.611,127,000——
2019-05-16$24.34$24.34500,900——
2019-05-15$24.39$24.39389,900——
2019-05-14$23.05$23.05416,400——
2019-05-13$23.83$23.83557,400——
2019-05-10$22.07$22.07301,700——
2019-05-09$22.82$22.821,731,800——
2019-05-08$21.81$21.81432,900——
2019-05-07$21.74$21.74299,500——
2019-05-06$24.35$24.35153,400——
2019-05-03$25.04$25.04364,600——
2019-05-02$24.24$24.24251,200——
2019-05-01$25.00$25.00373,700——
2019-04-30$23.66$23.66455,600——
2019-04-29$27.74$27.74359,500——
2019-04-26$30.91$30.91185,300——
2019-04-25$33.09$33.09100,100——
2019-04-24$33.20$33.20119,600——
2019-04-23$32.86$32.86174,300——
2019-04-22$30.34$30.3498,300——
2019-04-18$29.85$29.85123,300——
2019-04-17$28.43$28.43152,100——
2019-04-16$28.15$28.1596,000——
2019-04-15$28.60$28.60160,000——
2019-04-12$27.96$27.9671,000——
2019-04-11$27.98$27.9863,300——
2019-04-10$28.18$28.18143,600——
2019-04-09$27.41$27.41187,300——
2019-04-08$25.74$25.7497,200——
2019-04-05$25.00$25.0030,300——
2019-04-04$24.76$24.7680,400——
2019-04-03$26.12$26.1264,300——
2019-04-02$25.63$25.63224,800——
2019-04-01$24.20$24.2049,300——
2019-03-29$23.18$23.1872,800——
2019-03-28$22.45$22.4525,300——
2019-03-27$21.80$21.8041,300——
2019-03-26$21.92$21.9278,900——
2019-03-25$22.00$22.0052,200——
2019-03-22$22.03$22.0340,900——
2019-03-21$23.41$23.4163,700——
2019-03-20$23.28$23.2864,700——
2019-03-19$21.87$21.8752,600——
2019-03-18$21.87$21.8747,600——
2019-03-15$21.88$21.8862,000——
2019-03-14$21.44$21.4422,600——
2019-03-13$21.06$21.0618,900——
2019-03-12$21.51$21.5125,600——
2019-03-11$21.74$21.7414,700——
2019-03-08$21.06$21.0617,800——
2019-03-07$21.45$21.4524,800——
2019-03-06$21.03$21.0343,400——
2019-03-05$21.85$21.8565,700——
2019-03-04$21.81$21.81105,800——
2019-03-01$21.99$21.9967,700——
2019-02-28$21.77$21.7746,200——
2019-02-27$21.96$21.9663,600——
2019-02-26$21.84$21.8494,000——
2019-02-25$21.71$21.7155,800——
2019-02-22$21.38$21.3843,400——
2019-02-21$22.00$22.0061,300——
2019-02-20$22.49$22.4948,500——
2019-02-19$22.15$22.1525,400——
2019-02-15$22.94$22.9467,400——
2019-02-14$22.41$22.4136,200——
2019-02-13$21.63$21.6372,800——
2019-02-12$19.95$19.95125,000——
2019-02-11$20.67$20.6757,200——
2019-02-08$20.52$20.52114,600——
2019-02-07$21.53$21.5390,000——
2019-02-06$22.61$22.61132,800——
2019-02-05$22.59$22.5937,600——
2019-02-04$23.19$23.1923,400——
2019-02-01$23.05$23.0531,600——
2019-01-31$23.13$23.1398,700——
2019-01-30$23.29$23.2935,200——
2019-01-29$23.06$23.0682,300——
2019-01-28$23.32$23.3237,400——
2019-01-25$23.17$23.1777,500——
2019-01-24$22.64$22.6447,900——
2019-01-23$21.66$21.6634,400——
2019-01-22$21.83$21.8338,100——
2019-01-18$22.66$22.6681,100——
2019-01-17$23.07$23.0787,900——
2019-01-16$23.55$23.55109,300——
2019-01-15$22.51$22.51145,300——
2019-01-14$23.22$23.2255,600——
2019-01-11$24.09$24.0987,300——
2019-01-10$25.39$25.39110,400——
2019-01-09$27.21$27.2157,800——
2019-01-08$27.09$27.09120,100——
2019-01-07$27.10$27.10219,600——
2019-01-04$25.86$25.86151,100——
2019-01-03$22.91$22.91139,400——
2019-01-02$24.46$24.46135,500——