Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	105.74	106.22	104.80	104.80	104.80	-1.36%	-
Mar 3, 2026	105.16	106.24	103.90	106.24	106.24	-0.49%	-
Mar 2, 2026	101.28	106.76	101.28	106.76	106.76	5.14%	153
Feb 27, 2026	101.00	101.54	99.50	101.54	101.54	0.06%	106
Feb 26, 2026	100.14	101.48	100.14	101.48	101.48	2.47%	-
Feb 25, 2026	96.67	99.03	96.67	99.03	99.03	1.59%	-
Feb 24, 2026	92.41	97.48	91.56	97.48	97.48	6.55%	-
Feb 23, 2026	94.87	95.33	91.49	91.49	91.49	-4.44%	-
Feb 20, 2026	94.69	95.74	93.59	95.74	95.74	2.02%	-
Feb 19, 2026	94.18	94.18	92.82	93.84	93.84	-0.38%	-
Feb 18, 2026	91.97	94.20	90.89	94.20	94.20	2.85%	-
Feb 17, 2026	94.75	94.75	91.59	91.59	91.59	-3.51%	-
Feb 16, 2026	95.46	95.46	94.91	94.92	94.92	-1.27%	-
Feb 13, 2026	91.33	96.14	88.99	96.14	96.14	6.41%	64
Feb 12, 2026	93.60	93.66	90.35	90.35	90.35	-3.45%	-
Feb 11, 2026	100.48	100.96	93.58	93.58	93.58	-7.49%	-
Feb 10, 2026	97.88	101.16	97.70	101.16	101.16	4.37%	-
Feb 9, 2026	98.39	98.39	95.55	96.92	96.92	1.29%	-
Feb 6, 2026	91.91	95.69	91.49	95.69	95.69	2.21%	102
Feb 5, 2026	95.03	95.21	93.38	93.62	93.62	-1.87%	166
Feb 4, 2026	92.33	95.40	90.38	95.40	95.40	4.82%	65
Feb 3, 2026	102.92	102.92	91.01	91.01	91.01	-12.56%	118
Feb 2, 2026	99.77	104.08	99.77	104.08	104.08	1.76%	-
Jan 30, 2026	103.20	103.48	102.10	102.28	102.28	-0.89%	-
Jan 29, 2026	113.56	113.56	103.20	103.20	103.20	-9.39%	-
Jan 28, 2026	112.66	113.90	112.34	113.90	113.90	1.06%	-
Jan 27, 2026	113.76	114.18	112.70	112.70	112.70	-0.76%	-
Jan 26, 2026	108.20	113.56	107.66	113.56	113.56	4.43%	-
Jan 23, 2026	107.78	108.74	107.46	108.74	108.74	2.99%	-
Jan 22, 2026	103.42	105.58	103.42	105.58	105.58	2.58%	-
Jan 21, 2026	101.98	102.92	101.80	102.92	102.92	0.63%	-
Jan 20, 2026	100.56	102.28	98.30	102.28	102.28	1.35%	-
Jan 19, 2026	101.62	101.62	100.56	100.92	100.92	-2.96%	-
Jan 16, 2026	103.66	104.12	103.64	104.00	104.00	-0.67%	-
Jan 15, 2026	105.96	106.88	104.70	104.70	104.70	-4.63%	-
Jan 14, 2026	110.86	110.86	109.78	109.78	109.78	-2.10%	-
Jan 13, 2026	113.06	113.52	112.14	112.14	112.14	-0.95%	-
Jan 12, 2026	111.68	113.22	110.82	113.22	113.22	-2.78%	-
Jan 9, 2026	117.96	118.34	116.46	116.46	116.46	0.24%	-
Jan 8, 2026	121.96	122.06	116.18	116.18	116.18	-4.75%	-
Jan 7, 2026	119.32	121.98	119.02	121.98	121.98	3.87%	-
Jan 6, 2026	116.38	117.44	114.98	117.44	117.44	0.41%	-
Jan 5, 2026	116.14	116.96	116.14	116.96	116.96	-1.42%	-
Jan 2, 2026	124.00	124.00	118.64	118.64	118.64	-1.35%	-
Dec 30, 2025	121.22	121.22	120.26	120.26	120.26	0.91%	-
Dec 29, 2025	119.00	119.18	118.46	119.18	119.18	-0.15%	-
Dec 23, 2025	120.40	120.56	119.36	119.36	119.36	-1.62%	-
Dec 22, 2025	121.54	121.76	121.32	121.32	121.32	0.02%	-
Dec 19, 2025	119.20	121.30	119.08	121.30	121.30	1.76%	-
Dec 18, 2025	119.12	120.78	119.12	119.20	119.20	-0.42%	-