Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	31.21	31.21	31.02	31.02	31.02	-2.54%	28
Dec 22, 2025	31.94	31.94	31.66	31.83	31.83	3.44%	35
Dec 18, 2025	31.31	31.31	30.77	30.77	30.77	-0.13%	244
Dec 17, 2025	31.00	31.01	30.68	30.81	30.81	2.16%	2,005
Dec 16, 2025	30.40	30.40	30.16	30.16	30.16	4.90%	36
Dec 15, 2025	28.75	28.75	28.75	28.75	28.75	-0.83%	10
Dec 11, 2025	28.98	29.48	28.98	28.99	28.99	-1.90%	481
Dec 10, 2025	28.58	29.55	28.58	29.55	29.55	3.11%	2,985
Dec 9, 2025	28.55	28.66	28.55	28.66	28.66	5.91%	19
Dec 4, 2025	27.06	27.06	27.06	27.06	27.06	-0.66%	43
Dec 1, 2025	27.70	27.70	27.24	27.24	27.24	-1.80%	3
Nov 28, 2025	27.38	27.74	27.35	27.74	27.74	4.64%	254
Nov 27, 2025	30.99	31.00	26.48	26.51	26.51	1.73%	5
Nov 21, 2025	25.53	26.06	25.53	26.06	26.06	1.44%	48
Nov 18, 2025	25.69	25.69	25.69	25.69	25.69	0.63%	300
Nov 17, 2025	25.84	25.84	25.53	25.53	25.53	-3.00%	942
Nov 14, 2025	26.32	26.32	26.32	26.32	26.32	-0.30%	30
Nov 13, 2025	26.75	26.75	26.32	26.40	26.40	-3.30%	31
Nov 12, 2025	27.49	27.49	27.30	27.30	27.30	-1.41%	23
Nov 11, 2025	27.66	27.69	27.31	27.69	27.69	-0.04%	307
Nov 10, 2025	27.37	27.98	27.37	27.70	27.70	4.29%	2,406
Nov 7, 2025	26.77	26.88	26.56	26.56	26.56	-2.96%	1,247
Nov 6, 2025	27.36	27.37	27.27	27.37	27.37	-3.73%	62
Nov 5, 2025	28.50	28.50	28.43	28.43	28.43	-1.22%	4
Nov 4, 2025	28.78	28.78	28.78	28.78	28.78	-0.07%	2
Nov 3, 2025	28.95	28.95	28.68	28.80	28.80	-2.24%	2,211
Oct 31, 2025	26.70	29.46	26.70	29.46	29.46	21.53%	1,480
Oct 30, 2025	24.44	24.44	24.24	24.24	24.24	-0.94%	121
Oct 28, 2025	24.55	24.55	24.47	24.47	24.47	-0.53%	26
Oct 27, 2025	24.58	24.66	24.58	24.60	24.60	0.86%	105
Oct 24, 2025	24.39	24.39	24.39	24.39	24.39	3.00%	100
Oct 22, 2025	23.61	23.68	23.61	23.68	23.68	-1.46%	172
Oct 21, 2025	23.61	24.03	23.61	24.03	24.03	2.78%	21
Oct 20, 2025	23.38	23.38	23.38	23.38	23.38	-1.39%	250
Oct 14, 2025	23.40	23.71	23.40	23.71	23.71	-0.21%	130
Oct 10, 2025	24.03	24.03	23.76	23.76	23.76	-3.34%	27
Oct 9, 2025	24.16	24.58	24.16	24.58	24.58	2.97%	301
Oct 8, 2025	23.56	23.87	23.56	23.87	23.87	2.36%	13
Oct 6, 2025	22.20	23.32	22.20	23.32	23.32	7.86%	497
Oct 3, 2025	21.32	21.62	21.32	21.62	21.62	-3.91%	54
Oct 2, 2025	22.23	22.50	22.23	22.50	22.50	3.78%	128
Oct 1, 2025	21.87	21.98	21.68	21.68	21.68	1.93%	552
Sep 30, 2025	21.09	21.60	21.00	21.27	21.27	-4.36%	104
Sep 29, 2025	22.26	22.26	22.24	22.24	22.24	1.55%	4
Sep 26, 2025	21.80	21.90	21.80	21.90	21.90	1.11%	245
Sep 25, 2025	21.48	21.66	21.48	21.66	21.66	-2.43%	5
Sep 23, 2025	22.20	22.20	22.20	22.20	22.20	-1.73%	50
Sep 22, 2025	22.56	22.59	22.56	22.59	22.59	-0.88%	2
Sep 18, 2025	22.75	22.79	22.71	22.79	22.79	3.69%	4,984
Sep 17, 2025	22.15	22.15	21.98	21.98	21.98	2.90%	2,031