Skip to main content
Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
191.57
+0.69 (0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
189.30
-2.27 (-1.18%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Twilio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026188.13194.33185.31191.57191.570.36%2,071,946
Jun 25, 2026185.90195.66182.66190.88190.881.35%2,655,940
Jun 24, 2026189.00193.20185.55188.34188.342.34%2,186,024
Jun 23, 2026181.75188.58180.62184.04184.040.22%2,052,244
Jun 22, 2026184.48188.96179.20183.64183.64-1.36%1,820,023
Jun 18, 2026185.27188.84179.35186.17186.17-1.03%4,653,789
Jun 17, 2026192.31193.50185.26188.11188.11-2.37%1,824,889
Jun 16, 2026200.06201.09189.80192.68192.68-4.61%2,462,704
Jun 15, 2026208.00209.85201.64202.00202.00-1.02%1,810,686
Jun 12, 2026205.89206.62198.22204.08204.08-1.23%1,564,398
Jun 11, 2026204.00208.37199.07206.62206.62-0.23%1,876,512
Jun 10, 2026201.20211.74199.00207.09207.091.17%2,011,098
Jun 9, 2026210.00213.89194.53204.69204.69-3.69%2,338,798
Jun 8, 2026225.63227.50212.01212.54212.54-5.95%2,951,945
Jun 5, 2026233.80237.30224.23225.99225.99-4.50%3,380,544
Jun 4, 2026226.00238.48222.62236.64236.644.13%3,858,587
Jun 3, 2026223.71227.96215.38227.26227.26-0.89%3,211,439
Jun 2, 2026217.80229.62215.98229.30229.300.77%2,996,767
Jun 1, 2026195.37231.36194.51227.54227.5419.36%7,257,019
May 29, 2026187.93193.08182.11190.64190.643.27%3,657,446
May 28, 2026186.00188.74182.10184.60184.601.67%1,646,277
May 27, 2026190.00190.95180.91181.57181.57-4.26%2,391,150
May 26, 2026188.00189.80180.36189.65189.650.94%2,003,380
May 22, 2026186.88188.37183.44187.88187.882.50%1,321,173
May 21, 2026191.00191.00181.67183.30183.30-3.18%2,781,452
May 20, 2026194.43196.43186.79189.33189.33-3.38%3,030,466
May 19, 2026199.50202.50195.28195.95195.95-0.88%2,914,108
May 18, 2026197.00199.50192.48197.68197.68-0.31%2,719,282
May 15, 2026197.79201.49193.00198.29198.290.13%3,734,736
May 14, 2026192.59198.40188.18198.04198.042.82%2,834,969
May 13, 2026193.02196.31189.55192.61192.61-0.09%2,670,159
May 12, 2026197.03198.47191.47192.78192.78-2.93%2,974,808
May 11, 2026201.00203.71196.43198.59198.59-1.54%1,981,198
May 8, 2026198.75203.71194.68201.70201.702.35%2,874,116
May 7, 2026198.56201.40194.55197.07197.072.96%2,588,850
May 6, 2026196.50200.00189.41191.40191.40-2.14%2,944,402
May 5, 2026191.56196.37189.70195.58195.583.12%3,382,651
May 4, 2026183.10192.70181.89189.67189.673.45%5,316,027
May 1, 2026177.77184.13171.01183.34183.3423.83%7,393,587
Apr 30, 2026143.00148.57139.06148.06148.065.07%5,725,625
Apr 29, 2026141.69143.18140.00140.91140.91-0.88%1,813,633
Apr 28, 2026143.35145.50141.16142.16142.16-0.30%2,108,570
Apr 27, 2026143.98144.57140.89142.59142.59-0.83%1,819,457
Apr 24, 2026142.75144.33141.18143.79143.791.55%1,582,730
Apr 23, 2026147.39149.00138.78141.59141.59-5.89%2,480,671
Apr 22, 2026152.11154.64146.86150.45150.453.54%3,382,300
Apr 21, 2026145.76149.90143.59145.30145.30-0.22%2,191,867
Apr 20, 2026139.41145.66138.00145.62145.623.93%2,062,207
Apr 17, 2026139.00140.38137.24140.11140.112.30%1,814,924
Apr 16, 2026136.63138.99135.09136.96136.962.16%2,423,856
Apr 15, 2026126.26134.54125.41134.07134.078.12%2,195,523
Apr 14, 2026126.20128.65122.71124.00124.00-0.19%1,876,968
Apr 13, 2026118.14124.36116.20124.24124.245.60%2,356,680
Apr 10, 2026124.60124.60112.99117.65117.65-5.75%3,207,421
Apr 9, 2026128.50129.05118.76124.83124.83-3.69%3,978,992
Apr 8, 2026137.50139.00129.46129.61129.61-2.23%2,926,923
Apr 7, 2026131.83134.50130.93132.56132.560.78%3,078,256
Apr 6, 2026134.08135.55130.57131.53131.530.44%2,055,104
Apr 2, 2026128.00132.18126.25130.95130.950.38%1,075,602
Apr 1, 2026127.50132.68124.87130.46130.463.69%1,892,960
Mar 31, 2026121.22125.86120.10125.82125.824.00%1,573,930
Mar 30, 2026120.71123.55119.20120.98120.980.83%1,396,320
Mar 27, 2026124.34124.35118.80119.99119.99-4.85%2,091,511
Mar 26, 2026124.48128.55123.08126.10126.100.53%1,721,683
Mar 25, 2026124.62128.29122.83125.43125.432.15%1,537,908
Mar 24, 2026126.22127.59122.20122.79122.79-3.38%1,584,173
Mar 23, 2026125.97129.16125.28127.09127.092.40%1,446,064
Mar 20, 2026125.35126.85123.12124.11124.11-2.54%3,580,226
Mar 19, 2026126.24128.67125.16127.35127.350.63%1,240,766
Mar 18, 2026126.08129.32125.15126.55126.55-0.26%1,104,227
Mar 17, 2026126.04130.16125.62126.88126.880.44%1,093,409
Mar 16, 2026125.15128.29124.50126.32126.321.46%1,497,996
Mar 13, 2026125.63127.77122.24124.50124.50-0.80%1,303,035
Mar 12, 2026126.37129.80124.68125.51125.51-0.92%1,319,211
Mar 11, 2026125.49128.40123.72126.68126.681.22%1,158,820
Mar 10, 2026127.00127.89123.81125.15125.15-1.19%1,594,879
Mar 9, 2026125.50127.77123.76126.66126.66-1.07%1,992,579
Mar 6, 2026124.68128.45122.70128.03128.032.03%1,640,358
Mar 5, 2026123.56128.05123.25125.48125.482.02%2,179,786
Mar 4, 2026123.78123.78120.25122.99122.99-0.42%2,142,568
Mar 3, 2026121.04125.37117.99123.51123.51-0.24%2,011,541
Mar 2, 2026122.71125.75121.16123.81123.812.36%2,003,575
Feb 27, 2026116.62121.28116.00120.96120.961.13%2,852,227
Feb 26, 2026119.99122.29118.50119.61119.611.09%2,043,329
Feb 25, 2026115.40119.80114.19118.32118.323.93%2,527,839
Feb 24, 2026108.41117.07107.12113.85113.854.93%3,091,467
Feb 23, 2026111.15111.15106.12108.50108.50-4.10%2,865,899
Feb 20, 2026109.83114.90109.01113.14113.141.96%2,172,416
Feb 19, 2026109.70111.56107.26110.96110.960.31%1,691,971
Feb 18, 2026107.88112.50105.60110.62110.621.96%1,901,770
Feb 17, 2026111.00111.39105.62108.49108.49-3.99%4,219,971
Feb 13, 2026106.90116.47105.15113.00113.002.35%6,475,900
Feb 12, 2026111.01113.45107.08110.41110.41-0.03%5,042,688
Feb 11, 2026120.00120.00109.12110.44110.44-7.01%4,701,112
Feb 10, 2026118.79121.60115.00118.76118.761.52%2,953,428
Feb 9, 2026114.94117.19112.49116.98116.981.70%2,607,849
Feb 6, 2026110.09115.36109.33115.02115.025.47%3,273,282
Feb 5, 2026110.33112.61108.19109.05109.05-2.50%2,985,380
Feb 4, 2026108.64113.59105.00111.85111.852.15%3,868,947
Feb 3, 2026117.60117.79106.41109.50109.50-8.75%4,624,799