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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$141.29$141.29561,700——
2020-12-30$147.15$147.15489,200——
2020-12-29$138.56$138.561,121,400——
2020-12-28$159.73$159.73659,400——
2020-12-24$164.04$164.04254,600——
2020-12-23$166.76$166.76684,900——
2020-12-22$167.89$167.89982,500——
2020-12-21$152.00$152.001,084,100——
2020-12-18$147.34$147.341,490,900——
2020-12-17$144.60$144.60618,600——
2020-12-16$141.49$141.49544,100——
2020-12-15$139.20$139.201,152,600——
2020-12-14$140.26$140.26652,800——
2020-12-11$141.65$141.65714,800——
2020-12-10$152.20$152.20783,000——
2020-12-09$140.70$140.70885,700——
2020-12-08$142.02$142.021,361,800——
2020-12-07$131.45$131.45843,700——
2020-12-04$128.58$128.581,140,500——
2020-12-03$122.34$122.341,403,800——
2020-12-02$115.07$115.07652,000——
2020-12-01$118.10$118.10481,200——
2020-11-30$111.74$111.74628,600——
2020-11-27$114.67$114.67346,900——
2020-11-25$99.64$99.64600,700——
2020-11-24$104.17$104.17594,600——
2020-11-23$117.19$117.191,088,500——
2020-11-20$115.56$115.56477,200——
2020-11-19$114.50$114.50470,900——
2020-11-18$110.90$110.90541,200——
2020-11-17$108.50$108.50277,400——
2020-11-16$104.05$104.05380,200——
2020-11-13$107.36$107.36363,400——
2020-11-12$106.00$106.00628,800——
2020-11-11$102.16$102.16455,100——
2020-11-10$96.23$96.23541,800——
2020-11-09$95.73$95.73819,200——
2020-11-06$99.61$99.61293,100——
2020-11-05$96.60$96.60739,700——
2020-11-04$89.93$89.93571,000——
2020-11-03$86.30$86.30447,500——
2020-11-02$79.37$79.37321,800——
2020-10-30$76.64$76.64371,000——
2020-10-29$79.36$79.36468,800——
2020-10-28$79.55$79.55374,500——
2020-10-27$83.58$83.58368,800——
2020-10-26$82.58$82.58461,400——
2020-10-23$85.97$85.97581,700——
2020-10-22$87.06$87.06775,100——
2020-10-21$86.23$86.23552,900——
2020-10-20$88.76$88.76627,400——
2020-10-19$93.00$93.00694,400——
2020-10-16$94.92$94.92716,200——
2020-10-15$99.89$99.89689,500——
2020-10-14$90.20$90.20401,000——
2020-10-13$92.81$92.81616,100——
2020-10-12$90.33$90.33592,400——
2020-10-09$89.64$89.64437,400——
2020-10-08$86.97$86.97915,600——
2020-10-07$87.46$87.46685,000——
2020-10-06$85.11$85.11881,600——
2020-10-05$82.34$82.34546,600——
2020-10-02$77.31$77.31369,200——
2020-10-01$77.87$77.87413,500——
2020-09-30$75.97$75.97805,200——
2020-09-29$78.79$78.79780,900——
2020-09-28$75.02$75.02471,500——
2020-09-25$72.64$72.64490,400——
2020-09-24$66.49$66.49436,600——
2020-09-23$64.71$64.71700,200——
2020-09-22$66.72$66.72721,700——
2020-09-21$66.99$66.99662,900——
2020-09-18$67.81$67.811,505,600——
2020-09-17$64.77$64.77857,000——
2020-09-16$62.97$62.97598,500——
2020-09-15$61.72$61.72516,300——
2020-09-14$64.88$64.88462,200——
2020-09-11$62.51$62.51339,900——
2020-09-10$63.04$63.04448,800——
2020-09-09$65.97$65.97490,500——
2020-09-08$62.77$62.77657,800——
2020-09-04$63.27$63.27825,400——
2020-09-03$67.34$67.34685,600——
2020-09-02$70.50$70.50682,300——
2020-09-01$71.72$71.72404,100——
2020-08-31$69.93$69.93397,300——
2020-08-28$68.95$68.95272,100——
2020-08-27$67.89$67.89277,600——
2020-08-26$67.93$67.93233,300——
2020-08-25$67.91$67.91238,600——
2020-08-24$66.29$66.29312,500——
2020-08-21$67.92$67.92616,600——
2020-08-20$67.28$67.28358,300——
2020-08-19$65.15$65.15758,500——
2020-08-18$69.63$69.63811,800——
2020-08-17$70.56$70.56465,000——
2020-08-14$66.30$66.30349,000——
2020-08-13$65.11$65.11701,600——
2020-08-12$62.07$62.071,444,600——
2020-08-11$55.60$55.60586,400——
2020-08-10$59.77$59.77423,800——
2020-08-07$61.66$61.66798,800——
2020-08-06$65.70$65.70741,500——
2020-08-05$66.45$66.45432,000——
2020-08-04$62.29$62.29452,700——
2020-08-03$58.98$58.98541,600——
2020-07-31$56.04$56.04377,200——
2020-07-30$57.85$57.85279,100——
2020-07-29$57.59$57.59305,800——
2020-07-28$58.47$58.47537,700——
2020-07-27$58.63$58.63507,700——
2020-07-24$54.64$54.64347,500——
2020-07-23$56.96$56.96330,100——
2020-07-22$59.12$59.12263,600——
2020-07-21$58.74$58.74563,700——
2020-07-20$56.34$56.34411,400——
2020-07-17$54.50$54.50452,900——
2020-07-16$52.63$52.63610,700——
2020-07-15$55.65$55.65582,100——
2020-07-14$53.37$53.37547,600——
2020-07-13$51.59$51.59646,500——
2020-07-10$54.71$54.71375,200——
2020-07-09$56.23$56.23465,400——
2020-07-08$54.58$54.58698,200——
2020-07-07$48.81$48.81536,500——
2020-07-06$46.69$46.69347,100——
2020-07-02$46.16$46.16353,100——
2020-07-01$45.46$45.46381,400——
2020-06-30$45.30$45.30669,700——
2020-06-29$42.01$42.01404,400——
2020-06-26$40.74$40.741,019,700——
2020-06-25$42.57$42.57404,000——
2020-06-24$41.33$41.33471,900——
2020-06-23$43.81$43.81610,100——
2020-06-22$41.93$41.93569,700——
2020-06-19$39.21$39.211,469,500——
2020-06-18$40.55$40.55483,800——
2020-06-17$39.11$39.11357,200——
2020-06-16$38.54$38.54386,100——
2020-06-15$38.98$38.98427,700——
2020-06-12$36.86$36.86393,900——
2020-06-11$36.01$36.01515,200——
2020-06-10$38.96$38.96363,300——
2020-06-09$39.06$39.06567,200——
2020-06-08$37.55$37.55405,500——
2020-06-05$37.48$37.48927,400——
2020-06-04$36.86$36.862,945,600——
2020-06-03$37.07$37.07704,200——
2020-06-02$38.93$38.93455,500——
2020-06-01$40.00$40.00653,300——
2020-05-29$37.95$37.95511,700——
2020-05-28$35.82$35.82428,900——
2020-05-27$37.91$37.91726,300——
2020-05-26$37.42$37.42394,500——
2020-05-22$39.45$39.45222,100——
2020-05-21$39.39$39.39354,800——
2020-05-20$39.76$39.76298,600——
2020-05-19$40.20$40.20385,500——
2020-05-18$41.46$41.46559,700——
2020-05-15$40.04$40.04560,300——
2020-05-14$38.40$38.40270,500——
2020-05-13$38.12$38.12419,700——
2020-05-12$38.94$38.94591,400——
2020-05-11$39.21$39.21600,600——
2020-05-08$39.13$39.13532,600——
2020-05-07$36.67$36.67584,300——
2020-05-06$37.22$37.22788,600——
2020-05-05$33.74$33.74329,300——
2020-05-04$32.93$32.93277,800——
2020-05-01$31.24$31.24413,300——
2020-04-30$32.71$32.71468,200——
2020-04-29$33.00$33.00409,800——
2020-04-28$32.47$32.47477,000——
2020-04-27$33.16$33.16396,300——
2020-04-24$32.27$32.27319,500——
2020-04-23$31.71$31.71308,000——
2020-04-22$32.96$32.96309,300——
2020-04-21$31.60$31.60399,400——
2020-04-20$32.10$32.10500,200——
2020-04-17$30.91$30.91306,800——
2020-04-16$29.84$29.84352,300——
2020-04-15$27.80$27.80298,000——
2020-04-14$27.34$27.34444,700——
2020-04-13$26.51$26.51367,600——
2020-04-09$26.90$26.90320,900——
2020-04-08$27.43$27.43486,300——
2020-04-07$26.40$26.40408,400——
2020-04-06$29.73$29.73417,000——
2020-04-03$30.04$30.04419,900——
2020-04-02$29.76$29.76487,500——
2020-04-01$28.09$28.09601,600——
2020-03-31$30.58$30.58361,200——
2020-03-30$32.20$32.20763,500——
2020-03-27$30.00$30.00331,200——
2020-03-26$30.25$30.25380,400——
2020-03-25$27.75$27.75433,500——
2020-03-24$26.74$26.74389,100——
2020-03-23$24.16$24.16441,500——
2020-03-20$23.97$23.971,065,000——
2020-03-19$22.67$22.67750,100——
2020-03-18$19.71$19.71824,500——
2020-03-17$22.38$22.38887,400——
2020-03-16$19.75$19.75738,700——
2020-03-13$25.60$25.60660,100——
2020-03-12$24.06$24.06919,300——
2020-03-11$28.20$28.20817,500——
2020-03-10$30.71$30.71635,900——
2020-03-09$33.46$33.46731,800——
2020-03-06$35.15$35.15734,800——
2020-03-05$33.73$33.73494,200——
2020-03-04$33.16$33.16546,200——
2020-03-03$32.58$32.58538,500——
2020-03-02$32.16$32.16506,800——
2020-02-28$30.62$30.62809,100——
2020-02-27$30.28$30.28514,800——
2020-02-26$30.72$30.72557,500——
2020-02-25$31.70$31.70711,400——
2020-02-24$33.03$33.031,063,300——
2020-02-21$33.05$33.05696,700——
2020-02-20$33.13$33.133,641,900——
2020-02-19$28.44$28.441,046,400——
2020-02-18$30.56$30.56324,800——
2020-02-14$30.20$30.20473,900——
2020-02-13$30.23$30.23339,900——
2020-02-12$30.94$30.94548,200——
2020-02-11$30.50$30.50599,600——
2020-02-10$32.59$32.59521,800——
2020-02-07$32.46$32.461,731,900——
2020-02-06$31.11$31.111,457,300——
2020-02-05$26.75$26.75401,000——
2020-02-04$26.20$26.20573,200——
2020-02-03$25.58$25.58722,600——
2020-01-31$24.84$24.84352,300——
2020-01-30$24.05$24.05238,000——
2020-01-29$24.41$24.41288,500——
2020-01-28$23.87$23.87336,500——
2020-01-27$23.00$23.00398,000——
2020-01-24$21.65$21.65262,100——
2020-01-23$21.80$21.80448,100——
2020-01-22$22.91$22.91477,000——
2020-01-21$22.13$22.13225,200——
2020-01-17$22.74$22.74195,300——
2020-01-16$23.00$23.00811,400——
2020-01-15$23.50$23.501,785,300——
2020-01-14$21.48$21.48177,300——
2020-01-13$21.15$21.15231,000——
2020-01-10$21.14$21.14557,100——
2020-01-09$21.23$21.23295,700——
2020-01-08$21.23$21.23296,000——
2020-01-07$21.46$21.46297,600——
2020-01-06$22.34$22.34341,000——
2020-01-03$20.89$20.89269,400——
2020-01-02$20.85$20.85290,500——