Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
127.14
-0.89 (-0.70%)
Mar 9, 2026, 3:41 PM EDT - Market open
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.50 | 126.90 | 123.76 | 125.87 | - | -1.69% | 915,938 |
| Mar 6, 2026 | 124.68 | 128.45 | 122.70 | 128.03 | 128.03 | 2.03% | 1,637,810 |
| Mar 5, 2026 | 123.56 | 128.05 | 123.25 | 125.48 | 125.48 | 2.02% | 2,145,227 |
| Mar 4, 2026 | 123.78 | 123.78 | 120.25 | 122.99 | 122.99 | -0.42% | 2,139,825 |
| Mar 3, 2026 | 121.04 | 125.37 | 117.99 | 123.51 | 123.51 | -0.24% | 2,010,555 |
| Mar 2, 2026 | 122.71 | 125.75 | 121.16 | 123.81 | 123.81 | 2.36% | 2,003,539 |
| Feb 27, 2026 | 116.62 | 121.28 | 116.00 | 120.96 | 120.96 | 1.13% | 2,668,269 |
| Feb 26, 2026 | 119.99 | 122.29 | 118.50 | 119.61 | 119.61 | 1.09% | 1,933,237 |
| Feb 25, 2026 | 115.40 | 119.80 | 114.19 | 118.32 | 118.32 | 3.93% | 2,415,711 |
| Feb 24, 2026 | 108.41 | 117.07 | 107.12 | 113.85 | 113.85 | 4.93% | 3,075,836 |
| Feb 23, 2026 | 111.15 | 111.15 | 106.12 | 108.50 | 108.50 | -4.10% | 2,864,113 |
| Feb 20, 2026 | 109.83 | 114.90 | 109.01 | 113.14 | 113.14 | 1.96% | 2,147,951 |
| Feb 19, 2026 | 109.70 | 111.56 | 107.26 | 110.96 | 110.96 | 0.31% | 1,690,479 |
| Feb 18, 2026 | 107.88 | 112.50 | 105.60 | 110.62 | 110.62 | 1.96% | 1,900,337 |
| Feb 17, 2026 | 111.00 | 111.39 | 105.62 | 108.49 | 108.49 | -3.99% | 4,214,520 |
| Feb 13, 2026 | 106.90 | 116.47 | 105.15 | 113.00 | 113.00 | 2.35% | 6,429,803 |
| Feb 12, 2026 | 111.01 | 113.45 | 107.08 | 110.41 | 110.41 | -0.03% | 4,764,995 |
| Feb 11, 2026 | 120.00 | 120.00 | 109.12 | 110.44 | 110.44 | -7.01% | 4,697,049 |
| Feb 10, 2026 | 118.79 | 121.60 | 115.00 | 118.76 | 118.76 | 1.52% | 2,935,442 |
| Feb 9, 2026 | 114.94 | 117.19 | 112.49 | 116.98 | 116.98 | 1.70% | 2,604,837 |
| Feb 6, 2026 | 110.09 | 115.36 | 109.33 | 115.02 | 115.02 | 5.47% | 3,271,717 |
| Feb 5, 2026 | 110.33 | 112.61 | 108.19 | 109.05 | 109.05 | -2.50% | 2,978,870 |
| Feb 4, 2026 | 108.64 | 113.59 | 105.00 | 111.85 | 111.85 | 2.15% | 3,777,363 |
| Feb 3, 2026 | 117.60 | 117.79 | 106.41 | 109.50 | 109.50 | -8.75% | 4,620,376 |
| Feb 2, 2026 | 120.87 | 123.71 | 118.22 | 120.00 | 120.00 | -0.38% | 2,455,060 |
| Jan 30, 2026 | 121.17 | 123.92 | 119.62 | 120.46 | 120.46 | -2.63% | 2,936,203 |
| Jan 29, 2026 | 132.22 | 132.50 | 121.64 | 123.72 | 123.72 | -8.94% | 3,610,783 |
| Jan 28, 2026 | 134.85 | 137.64 | 133.97 | 135.86 | 135.86 | 1.50% | 1,920,559 |
| Jan 27, 2026 | 135.94 | 136.90 | 132.81 | 133.85 | 133.85 | -0.09% | 2,110,519 |
| Jan 26, 2026 | 129.33 | 136.26 | 128.85 | 133.97 | 133.97 | 4.42% | 2,791,634 |
| Jan 23, 2026 | 127.18 | 129.91 | 126.50 | 128.30 | 128.30 | 1.49% | 3,368,707 |
| Jan 22, 2026 | 121.49 | 126.45 | 121.49 | 126.42 | 126.42 | 5.11% | 1,712,900 |
| Jan 21, 2026 | 120.13 | 121.99 | 118.72 | 120.27 | 120.27 | 0.46% | 1,349,581 |
| Jan 20, 2026 | 116.19 | 121.11 | 116.11 | 119.72 | 119.72 | 0.55% | 2,385,205 |
| Jan 16, 2026 | 120.63 | 121.72 | 118.59 | 119.07 | 119.07 | -0.59% | 1,740,379 |
| Jan 15, 2026 | 124.20 | 124.74 | 119.29 | 119.78 | 119.78 | -2.64% | 2,567,752 |
| Jan 14, 2026 | 128.51 | 129.60 | 120.81 | 123.03 | 123.03 | -5.24% | 3,322,375 |
| Jan 13, 2026 | 132.32 | 133.52 | 128.56 | 129.83 | 129.83 | -1.65% | 1,250,967 |
| Jan 12, 2026 | 129.00 | 133.31 | 128.56 | 132.01 | 132.01 | 0.47% | 1,851,386 |
| Jan 9, 2026 | 137.41 | 138.47 | 130.78 | 131.39 | 131.39 | -4.39% | 2,605,858 |
| Jan 8, 2026 | 141.90 | 141.99 | 134.09 | 137.43 | 137.43 | -3.83% | 2,386,411 |
| Jan 7, 2026 | 140.00 | 143.79 | 139.73 | 142.90 | 142.90 | 2.53% | 1,574,116 |
| Jan 6, 2026 | 134.73 | 139.58 | 132.60 | 139.38 | 139.38 | 2.30% | 2,456,292 |
| Jan 5, 2026 | 136.21 | 138.54 | 133.52 | 136.24 | 136.24 | -1.53% | 2,837,919 |
| Jan 2, 2026 | 142.85 | 144.79 | 136.51 | 138.36 | 138.36 | -2.73% | 2,051,991 |
| Dec 31, 2025 | 143.90 | 144.00 | 142.12 | 142.24 | 142.24 | -1.32% | 1,294,305 |
| Dec 30, 2025 | 143.05 | 145.90 | 142.46 | 144.14 | 144.14 | 1.85% | 2,394,935 |
| Dec 29, 2025 | 139.54 | 141.76 | 139.00 | 141.52 | 141.52 | 0.75% | 1,072,388 |
| Dec 26, 2025 | 139.89 | 140.88 | 139.70 | 140.46 | 140.46 | 0.11% | 629,974 |
| Dec 24, 2025 | 140.31 | 141.41 | 139.60 | 140.31 | 140.31 | -0.47% | 555,879 |
| Dec 23, 2025 | 141.00 | 142.48 | 139.65 | 140.97 | 140.97 | -0.69% | 1,830,074 |
| Dec 22, 2025 | 143.50 | 143.99 | 140.80 | 141.95 | 141.95 | 0.15% | 2,004,801 |
| Dec 19, 2025 | 140.41 | 143.33 | 138.84 | 141.74 | 141.74 | 2.04% | 4,511,391 |
| Dec 18, 2025 | 140.67 | 142.32 | 138.50 | 138.90 | 138.90 | -0.23% | 2,159,569 |
| Dec 17, 2025 | 137.51 | 142.97 | 137.20 | 139.22 | 139.22 | 1.25% | 3,109,705 |
| Dec 16, 2025 | 132.71 | 140.60 | 132.71 | 137.50 | 137.50 | 2.64% | 3,374,564 |
| Dec 15, 2025 | 134.75 | 135.20 | 131.53 | 133.96 | 133.96 | 0.78% | 1,914,908 |
| Dec 12, 2025 | 134.00 | 135.36 | 131.28 | 132.92 | 132.92 | -0.98% | 1,993,727 |
| Dec 11, 2025 | 134.31 | 135.76 | 132.60 | 134.24 | 134.24 | -0.54% | 1,736,518 |
| Dec 10, 2025 | 129.65 | 136.00 | 129.22 | 134.97 | 134.97 | 4.10% | 2,511,896 |
| Dec 9, 2025 | 129.70 | 132.23 | 129.23 | 129.65 | 129.65 | -0.37% | 1,813,171 |
| Dec 8, 2025 | 127.59 | 130.99 | 127.03 | 130.13 | 130.13 | 2.21% | 2,020,722 |
| Dec 5, 2025 | 125.13 | 128.64 | 123.00 | 127.32 | 127.32 | 1.68% | 2,672,460 |
| Dec 4, 2025 | 128.80 | 128.99 | 124.57 | 125.22 | 125.22 | -2.26% | 2,579,705 |
| Dec 3, 2025 | 127.85 | 130.26 | 127.23 | 128.12 | 128.12 | -1.27% | 1,911,990 |
| Dec 2, 2025 | 129.29 | 132.21 | 127.57 | 129.77 | 129.77 | 1.73% | 2,005,943 |
| Dec 1, 2025 | 128.05 | 129.26 | 126.28 | 127.56 | 127.56 | -1.64% | 2,065,201 |
| Nov 28, 2025 | 128.31 | 131.00 | 127.41 | 129.69 | 129.69 | 2.11% | 934,447 |
| Nov 26, 2025 | 128.28 | 129.16 | 126.94 | 127.01 | 127.01 | -1.19% | 1,263,264 |
| Nov 25, 2025 | 124.74 | 129.42 | 124.19 | 128.54 | 128.54 | 3.34% | 2,224,860 |
| Nov 24, 2025 | 120.66 | 125.07 | 120.57 | 124.39 | 124.39 | 3.17% | 3,074,627 |
| Nov 21, 2025 | 119.03 | 120.87 | 114.72 | 120.57 | 120.57 | 1.42% | 1,904,135 |
| Nov 20, 2025 | 121.50 | 125.00 | 118.20 | 118.88 | 118.88 | -1.06% | 1,722,328 |
| Nov 19, 2025 | 120.42 | 123.16 | 118.74 | 120.15 | 120.15 | -0.44% | 1,719,342 |
| Nov 18, 2025 | 116.98 | 122.51 | 116.62 | 120.68 | 120.68 | 0.38% | 2,208,841 |
| Nov 17, 2025 | 124.28 | 124.99 | 119.62 | 120.22 | 120.22 | -4.10% | 2,517,705 |
| Nov 14, 2025 | 120.79 | 127.95 | 120.49 | 125.36 | 125.36 | 1.10% | 1,544,431 |
| Nov 13, 2025 | 126.42 | 127.99 | 123.70 | 123.99 | 123.99 | -3.46% | 1,956,883 |
| Nov 12, 2025 | 131.51 | 132.44 | 128.02 | 128.43 | 128.43 | -1.69% | 1,327,156 |
| Nov 11, 2025 | 130.00 | 132.19 | 129.44 | 130.64 | 130.64 | 0.02% | 1,183,636 |
| Nov 10, 2025 | 129.63 | 131.56 | 128.73 | 130.61 | 130.61 | 2.29% | 1,223,897 |
| Nov 7, 2025 | 125.11 | 127.76 | 123.02 | 127.68 | 127.68 | 0.16% | 1,684,447 |
| Nov 6, 2025 | 132.87 | 133.86 | 126.82 | 127.48 | 127.48 | -2.99% | 2,276,280 |
| Nov 5, 2025 | 130.50 | 132.84 | 128.57 | 131.41 | 131.41 | 1.11% | 1,735,702 |
| Nov 4, 2025 | 133.19 | 134.87 | 129.60 | 129.97 | 129.97 | -4.50% | 2,518,979 |
| Nov 3, 2025 | 135.69 | 138.07 | 131.54 | 136.10 | 136.10 | 0.90% | 3,583,361 |
| Oct 31, 2025 | 126.85 | 138.19 | 124.00 | 134.88 | 134.88 | 19.51% | 10,240,152 |
| Oct 30, 2025 | 110.95 | 114.73 | 109.51 | 112.86 | 112.86 | 1.12% | 4,818,725 |
| Oct 29, 2025 | 113.09 | 113.82 | 111.18 | 111.61 | 111.61 | -1.65% | 2,100,225 |
| Oct 28, 2025 | 115.00 | 115.37 | 113.33 | 113.48 | 113.48 | -0.88% | 1,523,693 |
| Oct 27, 2025 | 114.17 | 115.00 | 113.35 | 114.49 | 114.49 | 1.71% | 2,144,894 |
| Oct 24, 2025 | 112.00 | 113.69 | 111.54 | 112.56 | 112.56 | 1.57% | 1,272,103 |
| Oct 23, 2025 | 108.88 | 111.53 | 108.88 | 110.82 | 110.82 | 1.29% | 1,131,695 |
| Oct 22, 2025 | 109.96 | 111.42 | 108.67 | 109.41 | 109.41 | -1.53% | 1,628,433 |
| Oct 21, 2025 | 109.09 | 111.94 | 108.40 | 111.11 | 111.11 | 1.92% | 1,460,757 |
| Oct 20, 2025 | 107.96 | 110.70 | 107.17 | 109.02 | 109.02 | 2.22% | 1,369,121 |
| Oct 17, 2025 | 104.92 | 108.00 | 104.50 | 106.65 | 106.65 | 0.40% | 1,405,396 |
| Oct 16, 2025 | 109.23 | 111.69 | 106.14 | 106.23 | 106.23 | -1.51% | 2,124,046 |
| Oct 15, 2025 | 109.12 | 109.56 | 106.39 | 107.86 | 107.86 | -0.22% | 2,052,031 |
| Oct 14, 2025 | 108.51 | 109.22 | 105.71 | 108.10 | 108.10 | -2.20% | 1,751,578 |