Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	109.90	110.30	108.26	108.26	108.26	-2.87%	-
Dec 3, 2025	111.68	111.68	110.50	111.46	111.46	-0.30%	-
Dec 2, 2025	109.58	111.94	109.58	111.80	111.80	1.34%	-
Dec 1, 2025	110.90	111.04	109.68	110.32	110.32	-1.92%	-
Nov 28, 2025	109.92	112.48	109.74	112.48	112.48	2.74%	-
Nov 27, 2025	109.54	109.56	109.48	109.48	109.48	-1.12%	-
Nov 26, 2025	111.56	111.56	110.72	110.72	110.72	1.11%	-
Nov 25, 2025	107.84	109.50	107.48	109.50	109.50	4.52%	-
Nov 24, 2025	105.36	105.36	104.76	104.76	104.76	2.46%	-
Nov 21, 2025	102.56	103.22	102.24	102.24	102.24	-3.27%	-
Nov 20, 2025	106.22	106.22	105.50	105.70	105.70	1.67%	-
Nov 19, 2025	104.34	104.76	103.96	103.96	103.96	1.68%	-
Nov 18, 2025	103.24	103.24	101.10	102.24	102.24	-3.36%	107
Nov 17, 2025	108.68	108.68	105.80	105.80	105.80	-3.75%	-
Nov 14, 2025	106.20	109.92	104.20	109.92	109.92	2.44%	-
Nov 13, 2025	110.78	110.78	107.30	107.30	107.30	-4.37%	-
Nov 12, 2025	113.58	113.96	112.20	112.20	112.20	-0.30%	-
Nov 11, 2025	112.80	112.80	111.70	112.54	112.54	0.27%	-
Nov 10, 2025	111.78	112.68	111.78	112.24	112.24	4.56%	-
Nov 7, 2025	110.86	110.86	107.34	107.34	107.34	-3.44%	-
Nov 6, 2025	114.04	116.10	111.16	111.16	111.16	-2.37%	-
Nov 5, 2025	112.58	113.98	112.44	113.86	113.86	-0.18%	-
Nov 4, 2025	114.82	115.82	114.06	114.06	114.06	-2.08%	-
Nov 3, 2025	117.50	118.24	116.48	116.48	116.48	1.15%	-
Oct 31, 2025	107.44	115.16	107.44	115.16	115.16	16.75%	-
Oct 30, 2025	96.78	98.64	96.25	98.64	98.64	1.14%	114
Oct 29, 2025	97.91	97.91	96.93	97.53	97.53	-0.99%	-
Oct 28, 2025	98.47	98.58	98.26	98.51	98.51	0.36%	-
Oct 27, 2025	98.54	98.97	98.16	98.16	98.16	1.22%	-
Oct 24, 2025	95.74	96.98	95.74	96.98	96.98	2.28%	-
Oct 23, 2025	94.63	94.82	94.05	94.82	94.82	0.39%	-
Oct 22, 2025	95.66	95.76	94.45	94.45	94.45	-1.46%	-
Oct 21, 2025	93.57	95.85	93.57	95.85	95.85	2.70%	-
Oct 20, 2025	92.34	93.33	91.76	93.33	93.33	2.27%	-
Oct 17, 2025	89.63	91.26	89.63	91.26	91.26	-2.96%	-
Oct 16, 2025	93.11	94.04	92.89	94.04	94.04	0.60%	-
Oct 15, 2025	93.43	93.87	93.43	93.48	93.48	-0.28%	-
Oct 14, 2025	94.30	94.37	93.44	93.74	93.74	-0.99%	-
Oct 13, 2025	94.16	94.68	93.63	94.68	94.68	-4.41%	-
Oct 10, 2025	98.60	99.05	98.54	99.05	99.05	0.61%	-
Oct 9, 2025	98.25	98.45	98.15	98.45	98.45	2.84%	-
Oct 8, 2025	92.64	95.73	92.64	95.73	95.73	5.46%	-
Oct 7, 2025	93.80	94.42	90.77	90.77	90.77	-1.34%	-
Oct 6, 2025	88.31	92.00	88.31	92.00	92.00	6.03%	-
Oct 3, 2025	90.26	90.31	86.77	86.77	86.77	-2.04%	-
Oct 2, 2025	87.67	88.58	87.32	88.58	88.58	1.48%	-
Oct 1, 2025	84.29	87.29	84.29	87.29	87.29	1.64%	-
Sep 30, 2025	88.68	88.77	85.88	85.88	85.88	-2.63%	-
Sep 29, 2025	87.73	88.20	87.73	88.20	88.20	1.37%	-
Sep 26, 2025	87.05	87.86	86.89	87.01	87.01	-0.01%	-