Twist Bioscience Stock Price History
NASDAQ: TWSTHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
159.78+7.73 (+5.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TWST price history at a glance
The price history for Twist Bioscience (TWST) on this page begins on October 29, 2018, when the stock closed at $14.00; it most recently closed at $159.78 on October 5, 2026. The highest price in this record is $219.71, reached on October 5, 2026; the latest close is 27.3% below that peak. Across the 7 complete calendar years in the table, TWST finished higher in 3 and lower in 4. Its best year was 2020 (+576.4%) and its worst was 2022 (-69.2%).
Over roughly 8 years the share price changed +1041.3%, a 35.9% compound annual price return (excluding dividends). In the last 12 months alone, TWST has gained 401.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $219.71
- Date of high
- Oct 5, 2026
- Low since 2018
- $11.46
- Date of low
- May 1, 2023
- 52-week high
- $219.71
- 52-week low
- $23.30
- IPO year
- 2018
- Last close
- $159.78
TWST returns
1 week
-15.31%
1 month
+27.29%
3 months
+76.28%
6 months
+233.50%
Year to date
+403.72%
1 year
+401.03%
3 years
+795.47%
5 years
+34.80%
TWST price return, excluding dividends.
TWST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 159.78 | +393.30% |
| 2025 | 32.39 | -31.57% |
| 2024 | 47.33 | +28.40% |
| 2023 | 36.86 | +54.81% |
| 2022 | 23.81 | -69.23% |
| 2021 | 77.39 | -45.23% |
| 2020 | 141.29 | +576.35% |
| 2019 | 20.89 | -19.22% |
| 2018* | 25.86 | +84.71% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
TWST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 152.69 | 168.93 | 152.14 | 159.78 | +5.08% | |
| 148.00 | 152.59 | 144.60 | 152.05 | -2.31% | |
| 158.26 | 167.44 | 152.50 | 155.65 | -6.78% | |
| 209.55 | 219.71 | 164.49 | 166.97 | -18.55% | |
| 193.46 | 207.90 | 189.25 | 205.00 | +8.66% | |
| 188.76 | 198.10 | 183.39 | 188.67 | +0.33% | |
| 193.10 | 200.31 | 187.60 | 188.05 | -2.69% | |
| 188.75 | 197.19 | 187.05 | 193.24 | +3.82% | |
| 179.90 | 190.76 | 179.73 | 186.13 | +3.64% | |
| 181.82 | 187.87 | 175.02 | 179.60 | -1.77% | |
| 184.03 | 186.20 | 177.39 | 182.83 | -0.65% | |
| 157.72 | 185.22 | 156.83 | 184.03 | +16.11% | |
| 164.35 | 166.35 | 157.41 | 158.50 | -3.71% | |
| 165.83 | 170.66 | 162.86 | 164.60 | -0.74% | |
| 168.40 | 170.23 | 160.62 | 165.83 | -0.69% | |
| 158.04 | 167.05 | 156.16 | 166.99 | +7.35% | |
| 151.43 | 163.70 | 150.00 | 155.56 | +8.73% | |
| 142.28 | 148.50 | 137.08 | 143.07 | +3.60% | |
| 134.04 | 138.93 | 131.54 | 138.10 | +2.49% | |
| 126.04 | 136.86 | 121.92 | 134.75 | +5.92% | |
| 127.92 | 130.00 | 125.88 | 127.22 | +0.29% | |
| 121.66 | 129.28 | 120.19 | 126.85 | +1.06% | |
| 126.51 | 130.99 | 122.52 | 125.52 | -1.98% | |
| 121.38 | 131.60 | 120.71 | 128.06 | +2.68% | |
| 125.19 | 128.13 | 123.75 | 124.72 | -3.10% | |
| 132.85 | 133.95 | 127.42 | 128.71 | -1.75% | |
| 131.43 | 140.80 | 126.42 | 131.00 | -0.80% | |
| 134.94 | 138.15 | 131.00 | 132.06 | -4.99% | |
| 139.99 | 140.60 | 135.00 | 139.00 | -1.68% | |
| 150.05 | 153.11 | 140.99 | 141.38 | -7.66% | |
| 149.23 | 155.44 | 148.44 | 153.10 | +2.03% | |
| 148.00 | 154.00 | 147.00 | 150.06 | -0.90% | |
| 145.73 | 154.96 | 141.41 | 151.42 | +7.54% | |
| 145.37 | 145.41 | 137.37 | 140.80 | -3.29% | |
| 138.43 | 145.93 | 135.05 | 145.59 | +6.79% | |
| 136.84 | 145.51 | 135.17 | 136.33 | -4.26% | |
| 128.00 | 142.84 | 127.75 | 142.39 | +22.64% | |
| 121.61 | 123.30 | 115.28 | 116.10 | -6.68% | |
| 116.91 | 124.98 | 116.91 | 124.41 | +4.93% | |
| 124.09 | 124.71 | 118.44 | 118.57 | -5.36% | |
| 126.22 | 126.40 | 122.14 | 125.29 | +0.06% | |
| 123.96 | 125.38 | 120.50 | 125.21 | +1.70% | |
| 125.63 | 125.63 | 120.65 | 123.12 | -1.41% | |
| 113.56 | 125.66 | 113.18 | 124.88 | +7.96% | |
| 110.89 | 118.32 | 109.26 | 115.67 | +6.04% | |
| 113.76 | 113.76 | 108.62 | 109.08 | -5.16% | |
| 104.50 | 115.56 | 104.49 | 115.01 | +15.65% | |
| 106.58 | 106.58 | 98.89 | 99.45 | -1.59% | |
| 81.60 | 102.34 | 80.59 | 101.06 | +10.39% | |
| 93.07 | 93.57 | 88.30 | 91.55 | +0.24% | |
| 87.75 | 91.92 | 86.50 | 91.33 | +6.86% | |
| 87.41 | 89.19 | 82.80 | 85.47 | -3.48% | |
| 85.45 | 88.65 | 82.92 | 88.55 | +2.32% | |
| 93.50 | 95.31 | 85.00 | 86.54 | -4.13% | |
| 93.69 | 94.50 | 88.86 | 90.27 | -2.35% | |
| 93.01 | 97.45 | 92.37 | 92.44 | -1.88% | |
| 95.71 | 96.15 | 92.70 | 94.21 | -1.72% | |
| 87.83 | 96.13 | 85.20 | 95.86 | +9.62% | |
| 96.16 | 96.76 | 87.32 | 87.45 | -6.82% | |
| 87.60 | 93.95 | 85.02 | 93.85 | +2.87% | |
| 92.47 | 93.78 | 88.64 | 91.23 | -1.49% | |
| 92.55 | 94.20 | 90.21 | 92.61 | +0.09% | |
| 94.53 | 94.69 | 91.43 | 92.53 | +2.41% | |
| 90.49 | 92.79 | 89.13 | 90.35 | -0.32% | |
| 93.74 | 94.68 | 88.04 | 90.64 | -3.23% | |
| 91.00 | 96.41 | 90.84 | 93.67 | +4.80% | |
| 90.08 | 91.98 | 87.57 | 89.38 | -1.81% | |
| 99.78 | 101.31 | 89.10 | 91.03 | -8.91% | |
| 96.80 | 104.40 | 95.00 | 99.93 | +0.70% | |
| 103.85 | 105.47 | 97.52 | 99.24 | -2.94% | |
| 101.16 | 104.65 | 99.91 | 102.25 | -0.61% | |
| 98.03 | 103.22 | 97.12 | 102.88 | +4.60% | |
| 100.00 | 101.08 | 96.32 | 98.36 | -1.48% | |
| 95.40 | 104.23 | 94.79 | 99.84 | +3.30% | |
| 93.14 | 98.40 | 91.88 | 96.65 | +5.80% | |
| 86.16 | 93.80 | 85.50 | 91.35 | +7.47% | |
| 82.29 | 87.54 | 81.55 | 85.00 | -0.20% | |
| 88.30 | 89.71 | 84.05 | 85.17 | -2.73% | |
| 85.67 | 87.77 | 84.13 | 87.56 | +5.66% | |
| 84.95 | 88.46 | 81.62 | 82.87 | -2.45% | |
| 81.02 | 86.94 | 80.63 | 84.95 | +5.15% | |
| 79.35 | 82.99 | 77.29 | 80.79 | +6.07% | |
| 75.02 | 78.28 | 75.01 | 76.17 | +2.86% | |
| 69.20 | 74.28 | 68.45 | 74.05 | +9.27% | |
| 69.40 | 71.77 | 67.24 | 67.77 | -3.27% | |
| 71.46 | 73.44 | 66.43 | 70.06 | +0.03% | |
| 70.71 | 70.82 | 68.07 | 70.04 | +1.18% | |
| 72.34 | 73.70 | 68.29 | 69.22 | -6.37% | |
| 73.02 | 80.50 | 72.08 | 73.93 | +2.21% | |
| 69.81 | 72.99 | 68.83 | 72.33 | +3.11% | |
| 66.94 | 70.29 | 66.94 | 70.15 | +3.37% | |
| 66.87 | 68.14 | 63.99 | 67.86 | +1.48% | |
| 69.09 | 71.04 | 66.64 | 66.87 | -3.13% | |
| 64.10 | 69.20 | 63.00 | 69.03 | +7.57% | |
| 65.68 | 66.94 | 63.74 | 64.17 | -1.08% | |
| 61.04 | 65.60 | 60.60 | 64.87 | +7.10% | |
| 58.53 | 61.95 | 56.38 | 60.57 | +2.94% | |
| 52.61 | 59.32 | 51.80 | 58.84 | +9.65% | |
| 50.29 | 55.13 | 48.85 | 53.66 | +8.40% | |
| 49.29 | 50.26 | 48.03 | 49.50 | -0.58% | |
| 50.47 | 52.34 | 48.80 | 49.79 | +1.26% | |
| 51.31 | 52.65 | 48.00 | 49.17 | -7.14% | |
| 54.87 | 56.14 | 52.88 | 52.95 | -2.65% | |
| 55.30 | 56.08 | 52.75 | 54.39 | -2.79% | |
| 56.12 | 57.63 | 54.00 | 55.95 | -0.46% | |
| 57.08 | 57.65 | 55.60 | 56.21 | -1.13% | |
| 58.69 | 59.00 | 56.00 | 56.85 | -2.89% | |
| 59.25 | 59.60 | 57.68 | 58.54 | -1.66% | |
| 57.06 | 60.58 | 57.00 | 59.53 | +4.99% | |
| 58.32 | 60.44 | 55.67 | 56.70 | +0.91% | |
| 59.20 | 59.99 | 56.01 | 56.19 | -6.97% | |
| 58.80 | 60.95 | 57.72 | 60.40 | +3.34% | |
| 57.50 | 60.60 | 56.74 | 58.45 | +3.09% | |
| 58.58 | 58.92 | 56.12 | 56.70 | -4.14% | |
| 60.23 | 60.84 | 58.56 | 59.15 | -3.03% | |
| 61.83 | 62.50 | 59.66 | 61.00 | +0.10% | |
| 59.62 | 61.77 | 58.52 | 60.94 | +3.55% | |
| 62.66 | 62.99 | 56.86 | 58.85 | -6.88% | |
| 63.90 | 66.06 | 62.92 | 63.20 | +0.94% | |
| 63.14 | 65.10 | 62.12 | 62.61 | +1.18% | |
| 59.72 | 62.09 | 58.99 | 61.88 | +3.46% | |
| 58.33 | 61.61 | 57.88 | 59.81 | +6.37% | |
| 57.75 | 58.26 | 55.50 | 56.23 | -2.41% | |
| 57.41 | 59.90 | 56.05 | 57.62 | +0.37% | |
| 51.00 | 59.00 | 50.99 | 57.41 | +13.95% | |
| 47.81 | 50.69 | 47.57 | 50.38 | +5.16% | |
| 48.81 | 49.08 | 47.11 | 47.91 | -1.90% | |
| 50.92 | 50.92 | 48.79 | 48.84 | -4.55% | |
| 53.04 | 54.19 | 50.85 | 51.17 | +2.09% | |
| 50.18 | 50.80 | 49.02 | 50.12 | -2.07% | |
| 50.21 | 51.95 | 50.06 | 51.18 | +1.93% | |
| 46.99 | 51.00 | 46.56 | 50.21 | +1.35% | |
| 48.89 | 51.28 | 48.22 | 49.54 | +4.25% | |
| 44.50 | 47.64 | 43.98 | 47.52 | +9.85% | |
| 45.33 | 45.33 | 42.68 | 43.26 | -2.85% | |
| 46.59 | 46.71 | 43.87 | 44.53 | -4.75% | |
| 47.59 | 49.22 | 46.39 | 46.75 | -3.89% | |
| 48.82 | 50.82 | 48.48 | 48.64 | +2.42% | |
| 43.67 | 47.55 | 43.01 | 47.49 | +6.72% | |
| 44.18 | 45.57 | 43.35 | 44.50 | +5.78% | |
| 44.60 | 44.68 | 41.52 | 42.07 | -6.09% | |
| 43.33 | 45.69 | 42.66 | 44.80 | +0.76% | |
| 46.55 | 47.36 | 44.40 | 44.46 | -5.96% | |
| 45.39 | 47.41 | 45.29 | 47.28 | +5.04% | |
| 43.57 | 45.40 | 43.57 | 45.01 | +4.00% | |
| 43.95 | 44.85 | 42.68 | 43.28 | +0.60% | |
| 45.85 | 46.21 | 42.52 | 43.02 | -8.19% | |
| 44.32 | 47.34 | 44.24 | 46.86 | +3.22% | |
| 48.31 | 49.00 | 45.26 | 45.40 | -6.06% | |
| 46.36 | 48.38 | 44.50 | 48.33 | +2.96% | |
| 46.29 | 47.83 | 45.76 | 46.94 | -3.53% | |
| 47.00 | 49.25 | 46.59 | 48.66 | +1.25% | |
| 46.92 | 49.32 | 46.83 | 48.06 | +3.02% | |
| 43.22 | 47.63 | 42.89 | 46.65 | +1.66% | |
| 44.95 | 46.42 | 44.72 | 45.89 | -2.20% | |
| 47.47 | 48.11 | 46.06 | 46.92 | -3.67% | |
| 49.35 | 50.02 | 46.34 | 48.71 | -1.75% | |
| 48.96 | 50.72 | 48.91 | 49.58 | +2.14% | |
| 47.83 | 49.23 | 46.65 | 48.54 | +0.94% | |
| 47.43 | 48.09 | 46.04 | 48.09 | -1.03% | |
| 49.90 | 50.94 | 47.16 | 48.59 | -7.43% | |
| 54.11 | 54.39 | 51.82 | 52.49 | -4.42% | |
| 52.49 | 57.88 | 52.48 | 54.92 | +3.86% | |
| 48.88 | 53.42 | 48.64 | 52.88 | +7.68% | |
| 47.62 | 50.17 | 47.62 | 49.11 | +3.04% | |
| 49.83 | 50.65 | 46.96 | 47.66 | -3.99% | |
| 49.93 | 49.94 | 47.90 | 49.64 | +1.18% | |
| 47.44 | 49.80 | 47.00 | 49.06 | +3.35% | |
| 48.31 | 48.45 | 46.17 | 47.47 | -3.59% | |
| 48.72 | 49.72 | 47.00 | 49.24 | +4.54% | |
| 47.13 | 48.13 | 45.79 | 47.10 | -2.12% | |
| 46.89 | 48.73 | 44.91 | 48.12 | +3.89% | |
| 46.62 | 48.21 | 45.00 | 46.32 | -1.05% | |
| 43.46 | 47.74 | 42.64 | 46.81 | +13.98% | |
| 41.29 | 41.79 | 39.66 | 41.07 | -1.23% | |
| 41.62 | 41.92 | 40.40 | 41.58 | -1.02% | |
| 42.59 | 43.18 | 40.70 | 42.01 | -1.38% | |
| 42.40 | 43.34 | 41.78 | 42.60 | +0.33% | |
| 42.68 | 43.26 | 41.81 | 42.46 | -1.12% | |
| 44.89 | 45.50 | 42.75 | 42.94 | -4.89% | |
| 44.16 | 45.76 | 43.77 | 45.15 | +3.44% | |
| 41.81 | 44.15 | 41.30 | 43.65 | +4.80% | |
| 39.14 | 42.50 | 39.13 | 41.65 | +0.58% | |
| 41.77 | 42.60 | 40.20 | 41.41 | +0.34% | |
| 40.51 | 41.77 | 39.85 | 41.27 | +3.10% | |
| 39.97 | 40.90 | 38.65 | 40.03 | -0.47% | |
| 38.63 | 41.34 | 38.11 | 40.22 | +5.73% | |
| 36.56 | 39.80 | 36.03 | 38.04 | +7.70% | |
| 35.21 | 35.81 | 34.86 | 35.32 | +1.67% | |
| 36.19 | 36.40 | 34.55 | 34.74 | -4.95% | |
| 37.26 | 37.73 | 36.51 | 36.55 | -0.87% | |
| 34.57 | 37.47 | 34.50 | 36.87 | +7.37% | |
| 32.65 | 35.18 | 32.53 | 34.34 | +6.02% | |
| 31.73 | 32.95 | 31.43 | 32.39 | +2.11% | |
| 32.05 | 32.10 | 31.00 | 31.72 | -1.34% | |
| 32.66 | 32.71 | 31.88 | 32.15 | -2.13% | |
| 32.74 | 33.12 | 32.10 | 32.85 | -0.61% | |
| 33.58 | 33.58 | 32.50 | 33.05 | -1.58% | |
| 33.81 | 34.11 | 32.93 | 33.58 | -0.77% | |
| 34.53 | 34.90 | 33.29 | 33.84 | -3.48% | |
| 32.82 | 35.39 | 32.70 | 35.06 | +7.84% | |
| 32.07 | 33.10 | 31.73 | 32.51 | +1.85% | |
| 32.92 | 33.75 | 31.58 | 31.92 | -0.65% | |
| 31.05 | 33.42 | 30.61 | 32.13 | +3.21% | |
| 30.99 | 31.49 | 30.21 | 31.13 | +0.19% | |
| 31.78 | 31.78 | 30.47 | 31.07 | +0.45% | |
| 32.12 | 32.74 | 30.72 | 30.93 | -3.70% | |
| 32.52 | 33.31 | 31.65 | 32.12 | -2.01% | |
| 31.67 | 33.17 | 31.24 | 32.78 | +3.80% | |
| 32.16 | 32.58 | 31.19 | 31.58 | -1.99% | |
| 33.20 | 33.24 | 31.39 | 32.22 | -0.25% | |
| 32.63 | 32.80 | 31.85 | 32.30 | -1.55% | |
| 31.15 | 33.21 | 30.42 | 32.81 | +5.26% | |
| 30.02 | 31.88 | 29.60 | 31.17 | +4.95% | |
| 29.91 | 30.06 | 28.90 | 29.70 | -0.54% | |
| 31.26 | 31.46 | 29.74 | 29.86 | -6.72% | |
| 31.80 | 32.10 | 31.22 | 32.01 | +0.98% | |
| 31.00 | 31.79 | 30.58 | 31.70 | +1.90% | |
| 29.33 | 31.48 | 28.88 | 31.11 | +6.07% | |
| 28.83 | 29.56 | 28.27 | 29.33 | +2.70% | |
| 25.90 | 29.46 | 25.67 | 28.56 | +9.55% | |
| 26.17 | 28.20 | 25.89 | 26.07 | +2.44% | |
| 26.03 | 26.18 | 25.23 | 25.45 | -2.12% | |
| 26.03 | 26.75 | 24.41 | 26.00 | -1.74% | |
| 26.74 | 27.37 | 25.50 | 26.46 | -1.53% | |
| 26.32 | 27.25 | 23.30 | 26.87 | -10.13% | |
| 31.42 | 31.93 | 29.54 | 29.90 | -6.18% | |
| 31.12 | 32.08 | 30.75 | 31.87 | +1.76% | |
| 30.90 | 31.89 | 30.44 | 31.32 | +1.16% | |
| 31.11 | 32.05 | 30.79 | 30.96 | +2.28% | |
| 30.01 | 30.33 | 28.72 | 30.27 | -1.18% | |
| 30.90 | 31.29 | 29.43 | 30.63 | -2.82% | |
| 30.00 | 31.75 | 29.07 | 31.52 | +4.86% | |
| 31.00 | 31.40 | 29.72 | 30.06 | -4.78% | |
| 32.87 | 33.30 | 30.97 | 31.57 | -4.01% | |
| 31.21 | 34.08 | 31.01 | 32.89 | +5.52% | |
| 31.99 | 32.75 | 30.92 | 31.17 | -3.23% | |
| 33.22 | 34.00 | 31.94 | 32.21 | -4.05% | |
| 34.09 | 34.44 | 33.28 | 33.57 | -1.78% | |
| 34.75 | 35.13 | 33.22 | 34.18 | +0.21% | |
| 32.84 | 34.18 | 32.00 | 34.11 | +7.16% | |
| 31.00 | 31.95 | 30.34 | 31.83 | +2.48% | |
| 32.77 | 33.23 | 30.68 | 31.06 | -6.98% | |
| 32.83 | 34.12 | 31.96 | 33.39 | +1.99% | |
| 28.84 | 33.17 | 28.67 | 32.74 | +16.26% | |
| 30.03 | 31.02 | 28.12 | 28.16 | -8.42% | |
| 32.42 | 33.00 | 30.55 | 30.75 | -4.03% | |
| 31.19 | 32.53 | 30.96 | 32.04 | +4.88% | |
| 29.54 | 31.40 | 29.00 | 30.55 | +1.36% | |
| 31.10 | 31.62 | 29.40 | 30.14 | -3.37% | |
| 33.32 | 33.86 | 29.99 | 31.19 | -2.20% | |
| 32.75 | 33.52 | 31.82 | 31.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TWST chart for longer ranges.