Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	26.46	26.66	26.46	26.66	26.66	-0.22%	11
Mar 16, 2026	26.44	26.72	26.44	26.72	26.72	2.69%	119
Mar 13, 2026	26.59	26.63	26.00	26.02	26.02	-2.11%	2,005
Mar 12, 2026	25.98	26.58	25.72	26.58	26.58	2.27%	199
Mar 11, 2026	26.10	26.10	25.99	25.99	25.99	-3.09%	49
Mar 6, 2026	26.62	26.82	26.62	26.82	26.82	2.05%	50
Mar 5, 2026	26.56	26.56	26.28	26.28	26.28	7.70%	120
Feb 26, 2026	24.40	24.40	24.40	24.40	24.40	3.92%	10
Feb 24, 2026	22.96	23.48	22.96	23.48	23.48	6.73%	101
Feb 23, 2026	22.96	22.96	22.00	22.00	22.00	-4.35%	51
Feb 19, 2026	23.00	23.00	23.00	23.00	23.00	-0.69%	100
Feb 18, 2026	23.16	23.16	23.16	23.16	23.16	-2.48%	25
Feb 13, 2026	22.51	23.75	21.48	23.75	23.75	4.35%	10,000
Feb 12, 2026	22.76	22.76	22.76	22.76	22.76	-4.21%	15
Feb 6, 2026	23.76	23.76	23.76	23.76	23.76	2.11%	4
Feb 4, 2026	23.52	23.52	23.22	23.27	23.27	1.70%	932
Feb 3, 2026	23.82	23.82	22.40	22.88	22.88	-9.99%	1,300
Jan 29, 2026	25.47	25.47	25.42	25.42	25.42	-10.87%	1,235
Jan 28, 2026	28.46	28.52	28.46	28.52	28.52	-0.07%	30
Jan 27, 2026	28.54	28.54	28.54	28.54	28.54	-	1
Jan 26, 2026	28.26	28.62	28.26	28.54	28.54	7.70%	111
Jan 23, 2026	26.50	26.50	26.50	26.50	26.50	0.23%	1
Jan 22, 2026	25.88	26.44	25.88	26.44	26.44	1.77%	370
Jan 20, 2026	25.16	25.98	25.16	25.98	25.98	0.93%	3,739
Jan 19, 2026	25.74	25.74	25.74	25.74	25.74	-1.08%	20
Jan 16, 2026	25.88	26.02	25.82	26.02	26.02	0.62%	4,628
Jan 15, 2026	26.92	26.92	25.86	25.86	25.86	-2.27%	71
Jan 14, 2026	26.74	26.74	26.46	26.46	26.46	-6.90%	332
Jan 12, 2026	28.42	28.42	28.42	28.42	28.42	0.78%	2
Jan 9, 2026	29.41	29.41	28.20	28.20	28.20	-2.79%	29
Jan 8, 2026	30.75	30.75	29.01	29.01	29.01	0.83%	170
Jan 6, 2026	28.77	28.77	28.77	28.77	28.77	-2.28%	30
Jan 5, 2026	29.25	29.44	29.25	29.44	29.44	-1.37%	636
Jan 2, 2026	29.98	30.02	29.72	29.85	29.85	-6.66%	87
Dec 30, 2025	31.33	32.12	31.33	31.98	31.98	1.88%	1,531
Dec 29, 2025	31.39	31.39	31.39	31.39	31.39	1.75%	75
Dec 26, 2025	30.85	30.85	30.85	30.85	30.85	-0.55%	1
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