Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
102.33
-0.23 (-0.22%)
At close: Sep 12, 2025, 4:00 PM EDT
102.50
+0.17 (0.17%)
After-hours: Sep 12, 2025, 7:46 PM EDT

Twilio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025102.79103.47100.89102.33102.33-0.22%2,933,829
Sep 11, 2025104.76105.10102.47102.56102.56-1.62%3,571,100
Sep 10, 2025107.51109.19104.13104.25104.25-2.57%2,419,804
Sep 9, 2025109.30110.08107.00107.00107.00-1.91%2,188,219
Sep 8, 2025109.21110.19106.59109.08109.080.38%1,938,925
Sep 5, 2025107.17111.25106.98108.67108.672.49%2,500,748
Sep 4, 2025104.38106.43102.50106.03106.030.75%1,792,308
Sep 3, 2025103.68105.71103.00105.24105.241.01%1,672,838
Sep 2, 2025102.72105.03101.81104.19104.19-1.34%1,835,114
Aug 29, 2025106.55107.41104.78105.61105.61-0.73%2,224,226
Aug 28, 2025104.12107.04103.70106.39106.393.14%2,640,801
Aug 27, 2025102.85105.14102.56103.15103.150.69%1,901,548
Aug 26, 2025105.00105.00102.04102.44102.44-2.06%4,303,206
Aug 25, 2025105.89106.20104.32104.59104.59-1.68%1,600,139
Aug 22, 2025101.07106.68100.14106.38106.385.36%3,688,798
Aug 21, 2025100.43101.3599.45100.97100.97-0.95%2,606,176
Aug 20, 2025101.98102.4398.93101.94101.94-1.35%4,402,666
Aug 19, 2025105.00105.85103.01103.33103.33-1.64%5,323,869
Aug 18, 2025104.82107.83104.71105.05105.05-0.59%24,831,679
Aug 15, 2025104.65107.44104.23105.67105.674.79%10,053,815
Aug 14, 2025100.09101.7999.44100.84100.84-0.86%3,668,859
Aug 13, 202595.21103.8595.21101.71101.716.80%6,462,587
Aug 12, 202592.7897.8792.5595.2395.233.02%6,244,349
Aug 11, 202599.0099.0191.8492.4492.44-6.31%7,871,197
Aug 8, 2025103.45105.7597.6198.6798.67-19.38%17,652,190
Aug 7, 2025131.34132.39119.14122.39122.39-6.01%6,509,554
Aug 6, 2025125.94130.66125.81130.22130.224.47%3,190,769
Aug 5, 2025125.85126.28123.15124.65124.65-0.53%2,094,967
Aug 4, 2025122.70125.96122.10125.32125.323.43%2,452,989
Aug 1, 2025126.08126.17120.16121.16121.16-6.08%2,802,855
Jul 31, 2025132.23132.23128.10129.00129.00-1.47%2,431,784
Jul 30, 2025129.65131.64128.13130.92130.920.82%1,531,565
Jul 29, 2025132.53132.53128.56129.85129.85-1.26%2,071,855
Jul 28, 2025131.96132.91130.72131.51131.510.34%1,113,915
Jul 25, 2025132.00133.12130.21131.06131.06-0.46%2,017,516
Jul 24, 2025133.41135.40130.66131.67131.67-0.78%1,818,807
Jul 23, 2025130.95134.03129.80132.70132.701.30%2,372,011
Jul 22, 2025130.54131.47127.03131.00131.00-0.08%2,113,057
Jul 21, 2025132.20133.80129.44131.10131.100.08%3,465,560
Jul 18, 2025126.65131.42126.56131.00131.003.63%3,349,593
Jul 17, 2025122.94127.26122.61126.41126.413.48%2,585,361
Jul 16, 2025127.77128.13119.26122.16122.16-3.17%4,488,395
Jul 15, 2025118.48128.10118.47126.16126.166.48%5,998,408
Jul 14, 2025114.00118.59113.44118.48118.484.70%2,936,854
Jul 11, 2025117.01117.08112.11113.16113.16-3.55%2,771,923
Jul 10, 2025121.89121.89114.91117.32117.32-3.43%2,886,153
Jul 9, 2025122.50122.95121.06121.49121.49-0.52%1,615,349
Jul 8, 2025122.00122.31119.34122.12122.120.52%1,485,666
Jul 7, 2025119.79121.97118.90121.49121.491.01%1,521,271
Jul 3, 2025116.39121.23116.07120.27120.273.23%1,607,202