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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$77.39$77.39479,800——
2021-12-30$78.59$78.59534,300——
2021-12-29$75.47$75.47459,700——
2021-12-28$76.43$76.43688,700——
2021-12-27$80.27$80.27642,900——
2021-12-23$84.50$84.50372,800——
2021-12-22$85.85$85.85418,300——
2021-12-21$86.12$86.12442,300——
2021-12-20$81.74$81.74599,200——
2021-12-17$85.92$85.921,512,200——
2021-12-16$77.58$77.58914,300——
2021-12-15$89.41$89.411,032,900——
2021-12-14$84.16$84.16573,100——
2021-12-13$85.49$85.49705,800——
2021-12-10$83.10$83.10642,900——
2021-12-09$82.90$82.90670,200——
2021-12-08$90.13$90.13589,700——
2021-12-07$87.74$87.741,071,800——
2021-12-06$79.49$79.49988,200——
2021-12-03$81.14$81.141,025,600——
2021-12-02$91.07$91.07538,600——
2021-12-01$87.06$87.06635,900——
2021-11-30$95.50$95.50593,200——
2021-11-29$94.71$94.71521,400——
2021-11-26$94.99$94.99281,000——
2021-11-24$95.80$95.80706,200——
2021-11-23$96.69$96.691,393,400——
2021-11-22$98.17$98.172,204,500——
2021-11-19$110.62$110.62717,900——
2021-11-18$112.15$112.15494,100——
2021-11-17$115.99$115.99494,100——
2021-11-16$115.99$115.99425,400——
2021-11-15$111.07$111.07503,200——
2021-11-12$116.48$116.48469,100——
2021-11-11$116.30$116.30493,400——
2021-11-10$118.85$118.85538,100——
2021-11-09$127.92$127.92308,300——
2021-11-08$132.52$132.52218,500——
2021-11-05$135.88$135.88592,500——
2021-11-04$135.46$135.46491,500——
2021-11-03$134.40$134.40358,400——
2021-11-02$128.97$128.97396,800——
2021-11-01$126.88$126.88387,900——
2021-10-29$118.80$118.80258,900——
2021-10-28$121.66$121.66267,900——
2021-10-27$114.25$114.25270,600——
2021-10-26$117.68$117.68189,400——
2021-10-25$117.76$117.76201,800——
2021-10-22$117.41$117.41264,400——
2021-10-21$120.25$120.25311,700——
2021-10-20$117.72$117.72302,500——
2021-10-19$119.87$119.87463,400——
2021-10-18$113.11$113.11248,300——
2021-10-15$112.80$112.80395,100——
2021-10-14$114.49$114.49613,000——
2021-10-13$110.32$110.32521,900——
2021-10-12$103.86$103.86371,700——
2021-10-11$101.14$101.14443,900——
2021-10-08$98.55$98.55304,300——
2021-10-07$100.41$100.41690,100——
2021-10-06$96.55$96.55344,500——
2021-10-05$99.35$99.35327,200——
2021-10-04$100.66$100.66636,100——
2021-10-01$105.50$105.50370,200——
2021-09-30$106.97$106.97455,400——
2021-09-29$104.33$104.33415,500——
2021-09-28$104.00$104.00371,600——
2021-09-27$110.17$110.17382,000——
2021-09-24$112.11$112.11375,900——
2021-09-23$121.07$121.07272,800——
2021-09-22$120.92$120.92192,200——
2021-09-21$119.98$119.98319,400——
2021-09-20$114.04$114.04430,700——
2021-09-17$121.74$121.741,017,100——
2021-09-16$113.87$113.87383,200——
2021-09-15$112.95$112.95452,100——
2021-09-14$114.08$114.08240,800——
2021-09-13$115.93$115.93276,700——
2021-09-10$121.42$121.42449,400——
2021-09-09$117.91$117.91607,000——
2021-09-08$111.00$111.00262,800——
2021-09-07$114.35$114.35332,500——
2021-09-03$114.71$114.71224,000——
2021-09-02$117.73$117.73229,800——
2021-09-01$117.04$117.04291,700——
2021-08-31$113.21$113.21392,900——
2021-08-30$109.48$109.48397,800——
2021-08-27$111.59$111.59525,100——
2021-08-26$107.75$107.75399,600——
2021-08-25$112.35$112.35393,500——
2021-08-24$114.50$114.50744,800——
2021-08-23$108.09$108.09603,500——
2021-08-20$100.49$100.49297,300——
2021-08-19$97.37$97.37395,900——
2021-08-18$97.90$97.90433,200——
2021-08-17$97.34$97.34727,200——
2021-08-16$95.64$95.64484,200——
2021-08-13$100.51$100.51290,200——
2021-08-12$106.94$106.94397,400——
2021-08-11$104.56$104.56604,200——
2021-08-10$102.80$102.80698,200——
2021-08-09$112.84$112.84298,800——
2021-08-06$110.77$110.77812,700——
2021-08-05$124.12$124.12592,500——
2021-08-04$120.30$120.30567,800——
2021-08-03$119.02$119.02256,100——
2021-08-02$117.59$117.59342,800——
2021-07-30$123.05$123.05430,100——
2021-07-29$119.08$119.08357,800——
2021-07-28$116.06$116.06656,900——
2021-07-27$111.47$111.47526,200——
2021-07-26$115.00$115.00473,100——
2021-07-23$117.34$117.34296,600——
2021-07-22$121.48$121.48255,100——
2021-07-21$123.03$123.03339,100——
2021-07-20$121.31$121.31420,800——
2021-07-19$115.21$115.21369,000——
2021-07-16$112.11$112.11318,000——
2021-07-15$112.93$112.93424,900——
2021-07-14$111.96$111.96337,900——
2021-07-13$120.28$120.28328,700——
2021-07-12$124.60$124.60313,200——
2021-07-09$128.31$128.31302,700——
2021-07-08$126.46$126.46312,400——
2021-07-07$126.58$126.58365,700——
2021-07-06$127.65$127.65565,900——
2021-07-02$131.37$131.37397,800——
2021-07-01$131.48$131.48393,800——
2021-06-30$133.25$133.25570,100——
2021-06-29$134.64$134.64590,200——
2021-06-28$126.34$126.34594,100——
2021-06-25$122.56$122.56706,200——
2021-06-24$122.54$122.54481,200——
2021-06-23$120.14$120.14498,400——
2021-06-22$118.79$118.79598,600——
2021-06-21$116.74$116.74580,300——
2021-06-18$111.25$111.25785,200——
2021-06-17$113.45$113.45609,000——
2021-06-16$106.96$106.96443,500——
2021-06-15$108.67$108.67486,500——
2021-06-14$112.77$112.77613,900——
2021-06-11$114.63$114.63502,700——
2021-06-10$111.67$111.67731,400——
2021-06-09$106.77$106.77551,100——
2021-06-08$105.00$105.00519,200——
2021-06-07$101.77$101.77552,200——
2021-06-04$96.34$96.34336,600——
2021-06-03$96.12$96.12513,300——
2021-06-02$102.42$102.42479,000——
2021-06-01$105.88$105.88450,100——
2021-05-28$107.31$107.31483,000——
2021-05-27$108.01$108.01778,800——
2021-05-26$104.76$104.76544,000——
2021-05-25$99.97$99.97448,100——
2021-05-24$99.32$99.32564,100——
2021-05-21$95.41$95.41506,600——
2021-05-20$97.75$97.75675,100——
2021-05-19$93.07$93.07744,100——
2021-05-18$95.07$95.07703,600——
2021-05-17$93.71$93.71687,200——
2021-05-14$92.68$92.68772,600——
2021-05-13$88.13$88.131,120,700——
2021-05-12$91.08$91.08750,000——
2021-05-11$99.65$99.65801,600——
2021-05-10$96.33$96.331,276,600——
2021-05-07$116.74$116.741,620,800——
2021-05-06$104.30$104.301,793,700——
2021-05-05$109.96$109.96497,300——
2021-05-04$113.70$113.70902,300——
2021-05-03$120.66$120.66788,900——
2021-04-30$134.19$134.19818,400——
2021-04-29$136.58$136.58476,200——
2021-04-28$141.67$141.67344,200——
2021-04-27$139.57$139.57669,000——
2021-04-26$140.52$140.52512,700——
2021-04-23$133.12$133.12567,200——
2021-04-22$134.57$134.57468,000——
2021-04-21$133.84$133.84343,900——
2021-04-20$126.43$126.43407,200——
2021-04-19$127.66$127.66609,500——
2021-04-16$135.24$135.24411,000——
2021-04-15$142.06$142.06404,400——
2021-04-14$142.03$142.031,188,100——
2021-04-13$140.81$140.81677,500——
2021-04-12$129.01$129.01648,600——
2021-04-09$132.23$132.23858,200——
2021-04-08$132.32$132.32658,100——
2021-04-07$127.64$127.641,070,300——
2021-04-06$128.65$128.65783,800——
2021-04-05$127.33$127.33694,000——
2021-04-01$122.20$122.20837,200——
2021-03-31$123.86$123.861,747,700——
2021-03-30$109.71$109.711,728,300——
2021-03-29$107.32$107.321,060,000——
2021-03-26$115.59$115.59638,000——
2021-03-25$116.73$116.731,445,300——
2021-03-24$116.87$116.87969,000——
2021-03-23$131.18$131.18775,800——
2021-03-22$135.46$135.46846,700——
2021-03-19$130.29$130.292,986,300——
2021-03-18$124.31$124.311,315,700——
2021-03-17$144.73$144.731,073,200——
2021-03-16$139.33$139.33795,400——
2021-03-15$144.47$144.47675,500——
2021-03-12$141.40$141.401,311,100——
2021-03-11$145.34$145.341,125,500——
2021-03-10$126.44$126.441,087,100——
2021-03-09$125.03$125.031,517,600——
2021-03-08$105.48$105.481,230,500——
2021-03-05$117.55$117.552,045,800——
2021-03-04$116.62$116.621,541,000——
2021-03-03$130.00$130.00980,000——
2021-03-02$141.70$141.70635,400——
2021-03-01$144.95$144.95909,400——
2021-02-26$137.64$137.64883,400——
2021-02-25$134.44$134.441,242,000——
2021-02-24$142.20$142.20809,200——
2021-02-23$135.29$135.291,832,300——
2021-02-22$137.21$137.21949,900——
2021-02-19$150.81$150.811,065,800——
2021-02-18$149.04$149.041,036,300——
2021-02-17$154.95$154.95981,900——
2021-02-16$156.25$156.25870,600——
2021-02-12$167.90$167.90585,700——
2021-02-11$165.41$165.41886,000——
2021-02-10$166.80$166.80746,400——
2021-02-09$179.46$179.46826,100——
2021-02-08$175.38$175.381,422,200——
2021-02-05$158.02$158.022,862,500——
2021-02-04$197.65$197.65467,200——
2021-02-03$189.96$189.96678,000——
2021-02-02$197.56$197.56750,600——
2021-02-01$180.27$180.27890,800——
2021-01-29$164.54$164.54549,100——
2021-01-28$169.73$169.73633,600——
2021-01-27$160.01$160.011,442,600——
2021-01-26$162.82$162.82894,400——
2021-01-25$186.04$186.04627,800——
2021-01-22$190.64$190.64753,200——
2021-01-21$194.53$194.53854,700——
2021-01-20$207.97$207.97807,100——
2021-01-19$205.49$205.491,056,900——
2021-01-15$181.35$181.35897,800——
2021-01-14$189.43$189.43969,000——
2021-01-13$168.41$168.41492,900——
2021-01-12$162.84$162.84630,500——
2021-01-11$170.31$170.311,086,400——
2021-01-08$166.51$166.51884,000——
2021-01-07$156.97$156.97819,500——
2021-01-06$143.42$143.42448,000——
2021-01-05$138.50$138.50545,400——
2021-01-04$132.93$132.93701,100——