Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	106.55	107.28	104.70	105.69	105.69	0.44%	1,639,693
May 8, 2025	105.27	107.31	104.94	105.23	105.23	1.61%	3,676,580
May 7, 2025	100.72	104.27	100.52	103.56	103.56	2.66%	3,158,284
May 6, 2025	101.32	103.61	99.58	100.88	100.88	-2.11%	2,810,420
May 5, 2025	99.16	105.71	98.58	103.05	103.05	2.94%	4,073,838
May 2, 2025	102.68	104.25	97.13	100.11	100.11	2.28%	7,164,961
May 1, 2025	99.00	99.42	97.00	97.88	97.88	1.21%	5,043,778
Apr 30, 2025	93.17	96.86	92.45	96.71	96.71	0.24%	3,353,575
Apr 29, 2025	95.68	97.31	95.50	96.48	96.48	0.84%	3,701,166
Apr 28, 2025	96.27	96.78	94.35	95.68	95.68	0.64%	2,894,739
Apr 25, 2025	93.42	95.80	93.03	95.07	95.07	1.65%	2,286,485
Apr 24, 2025	88.15	93.65	87.97	93.53	93.53	7.35%	2,348,350
Apr 23, 2025	88.60	90.52	86.81	87.13	87.13	3.89%	1,948,111
Apr 22, 2025	82.65	84.55	82.11	83.87	83.87	2.83%	1,876,607
Apr 21, 2025	83.84	84.00	80.90	81.56	81.56	-4.01%	2,016,289
Apr 17, 2025	86.05	86.62	84.55	84.97	84.97	-0.93%	1,494,245
Apr 16, 2025	86.90	88.07	84.01	85.77	85.77	-2.88%	2,094,874
Apr 15, 2025	86.69	88.55	86.13	88.31	88.31	2.19%	1,520,684
Apr 14, 2025	89.57	90.27	85.37	86.42	86.42	-0.51%	1,630,149
Apr 11, 2025	85.46	86.96	83.17	86.86	86.86	1.32%	1,931,365
Apr 10, 2025	88.67	89.77	83.84	85.73	85.73	-6.79%	2,464,909
Apr 9, 2025	80.54	93.45	78.40	91.98	91.98	13.08%	3,946,939
Apr 8, 2025	86.55	86.91	79.81	81.34	81.34	-2.83%	2,561,664
Apr 7, 2025	78.32	87.39	77.51	83.71	83.71	0.16%	2,991,344
Apr 4, 2025	84.84	87.50	80.36	83.58	83.58	-6.65%	3,442,456
Apr 3, 2025	95.28	95.28	88.77	89.53	89.53	-10.79%	4,848,108
Apr 2, 2025	96.29	101.40	96.29	100.36	100.36	2.23%	1,703,691
Apr 1, 2025	98.09	98.96	96.28	98.17	98.17	0.27%	1,549,745
Mar 31, 2025	96.82	98.35	94.13	97.91	97.91	-1.08%	2,099,268
Mar 28, 2025	101.07	101.82	97.75	98.98	98.98	-2.79%	1,343,670
Mar 27, 2025	103.21	103.49	100.76	101.82	101.82	-2.28%	1,073,257
Mar 26, 2025	106.07	107.32	103.27	104.20	104.20	-1.60%	1,224,820
Mar 25, 2025	106.97	108.97	104.95	105.89	105.89	-0.36%	1,677,329
Mar 24, 2025	106.39	107.58	105.00	106.27	106.27	2.73%	1,728,520
Mar 21, 2025	100.66	103.55	99.67	103.45	103.45	1.63%	2,330,307
Mar 20, 2025	101.40	104.02	101.19	101.79	101.79	-1.17%	1,450,078
Mar 19, 2025	100.38	104.19	100.13	103.00	103.00	3.77%	2,000,818
Mar 18, 2025	99.38	100.84	97.62	99.26	99.26	-1.15%	1,420,114
Mar 17, 2025	98.01	101.71	96.71	100.41	100.41	1.45%	1,691,034
Mar 14, 2025	98.00	99.59	97.26	98.97	98.97	4.29%	2,363,926
Mar 13, 2025	101.73	102.05	94.53	94.90	94.90	-7.69%	4,140,152
Mar 12, 2025	103.32	104.61	100.08	102.81	102.81	2.73%	2,352,331
Mar 11, 2025	98.95	102.10	97.97	100.08	100.08	1.53%	3,289,512
Mar 10, 2025	103.01	103.01	97.56	98.57	98.57	-7.08%	4,085,784
Mar 7, 2025	108.33	109.70	101.72	106.08	106.08	-2.51%	5,235,918
Mar 6, 2025	114.78	115.99	107.85	108.81	108.81	-6.81%	3,099,601
Mar 5, 2025	115.11	117.34	113.93	116.76	116.76	1.73%	1,852,976
Mar 4, 2025	114.01	116.64	109.25	114.78	114.78	-1.40%	3,196,474
Mar 3, 2025	119.98	121.47	116.26	116.41	116.41	-2.94%	2,358,529
Feb 28, 2025	117.00	120.00	115.78	119.93	119.93	2.29%	3,049,837