Skip to main content
Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
114.31
-3.69 (-3.13%)
At close: Feb 21, 2025, 4:00 PM
114.45
+0.14 (0.12%)
After-hours: Feb 21, 2025, 7:59 PM EST

Twilio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025117.45119.15112.94114.31114.31-3.13%3,278,790
Feb 20, 2025120.62121.77116.53118.00118.00-2.66%3,821,260
Feb 19, 2025123.62124.42120.10121.23121.23-3.46%4,877,722
Feb 18, 2025126.77126.84121.28125.58125.580.33%7,411,500
Feb 14, 2025131.86131.95122.01125.17125.17-15.01%15,503,327
Feb 13, 2025145.28147.42142.49147.28147.281.86%5,911,599
Feb 12, 2025141.23144.67139.60144.59144.590.94%2,903,536
Feb 11, 2025143.79145.62141.33143.24143.24-0.84%2,021,139
Feb 10, 2025146.19146.49142.90144.46144.46-0.82%1,768,053
Feb 7, 2025147.50148.31145.23145.65145.65-1.21%2,249,001
Feb 6, 2025148.15149.19145.22147.43147.430.22%2,449,870
Feb 5, 2025146.84147.81144.78147.11147.110.82%2,419,424
Feb 4, 2025147.47148.00144.57145.92145.92-0.44%2,217,242
Feb 3, 2025142.54147.31141.16146.57146.57-0.01%3,107,264
Jan 31, 2025150.00151.95146.00146.58146.58-1.19%4,095,229
Jan 30, 2025146.20149.22144.60148.35148.351.54%3,454,650
Jan 29, 2025145.85147.89143.45146.10146.10-0.59%4,603,318
Jan 28, 2025141.78148.37139.61146.97146.975.74%7,048,301
Jan 27, 2025135.82142.31135.44138.99138.992.03%7,540,234
Jan 24, 2025137.54141.40133.51136.23136.2320.13%17,519,408
Jan 23, 2025112.12113.45109.75113.40113.400.67%3,592,121
Jan 22, 2025114.23116.37111.97112.65112.65-1.08%1,994,767
Jan 21, 2025113.56114.35111.66113.88113.881.73%2,438,241
Jan 17, 2025115.84116.13111.40111.94111.94-2.35%2,792,060
Jan 16, 2025114.08117.92113.74114.63114.632.02%3,049,941
Jan 15, 2025111.20113.70110.50112.36112.363.38%2,102,478
Jan 14, 2025109.28111.76108.56108.69108.690.68%1,573,855
Jan 13, 2025107.04108.95105.53107.96107.96-0.11%2,014,942
Jan 10, 2025108.99109.52107.31108.08108.08-2.68%2,351,190
Jan 8, 2025113.17113.84108.75111.06111.061.13%2,741,093
Jan 7, 2025113.73113.73108.89109.82109.82-2.82%1,810,854
Jan 6, 2025114.26114.97112.03113.01113.01-0.07%1,829,949
Jan 3, 2025109.80113.09109.37113.09113.093.69%1,926,182
Jan 2, 2025109.55109.94107.31109.07109.070.92%1,335,596
Dec 31, 2024108.50108.69106.59108.08108.08-0.50%1,549,357
Dec 30, 2024107.31109.35106.33108.62108.62-0.61%1,118,239
Dec 27, 2024111.47111.54108.77109.29109.29-1.97%1,001,544
Dec 26, 2024111.03112.11110.65111.49111.490.10%981,441
Dec 24, 2024110.03111.48109.95111.38111.381.54%868,604
Dec 23, 2024107.81110.66106.55109.69109.691.63%1,973,806
Dec 20, 2024104.55108.28103.78107.93107.931.79%9,641,604
Dec 19, 2024106.40107.40104.75106.03106.030.54%2,193,331
Dec 18, 2024110.77111.79104.85105.46105.46-3.92%3,434,849
Dec 17, 2024110.00110.94108.13109.76109.76-1.64%3,659,833
Dec 16, 2024112.72113.53110.81111.59111.59-1.23%3,186,287
Dec 13, 2024115.60116.43111.77112.98112.98-1.72%2,178,641
Dec 12, 2024112.00115.20111.93114.96114.961.74%2,288,163
Dec 11, 2024108.50113.33108.32112.99112.994.20%2,870,166
Dec 10, 2024110.20112.33107.31108.44108.44-1.60%2,199,982
Dec 9, 2024113.42113.90108.28110.20110.20-2.84%2,517,223
Dec 6, 2024111.00113.57110.40113.42113.422.80%2,631,243
Dec 5, 2024110.00110.88108.95110.33110.330.35%1,636,694
Dec 4, 2024108.55110.66108.19109.95109.952.47%2,839,253
Dec 3, 2024104.48107.56104.26107.30107.302.09%1,714,314
Dec 2, 2024105.46107.48105.08105.10105.100.54%1,903,713
Nov 29, 2024103.28104.87103.06104.54104.541.58%910,372
Nov 27, 2024104.81105.18102.16102.91102.91-1.44%1,397,571
Nov 26, 2024104.92105.92103.75104.41104.41-0.95%1,761,902
Nov 25, 2024105.90108.44105.00105.41105.411.02%5,962,942
Nov 22, 2024102.52104.74102.22104.35104.352.23%2,504,197
Nov 21, 202498.62102.4998.60102.07102.073.69%4,216,449
Nov 20, 202495.3898.7994.7098.4498.442.17%2,763,047
Nov 19, 202495.9996.3594.0996.3596.35-0.06%2,292,057
Nov 18, 202496.3897.6194.3596.4196.41-0.19%3,124,131
Nov 15, 202497.6598.0096.0796.5996.59-0.56%3,159,240
Nov 14, 2024100.48101.0096.8897.1397.13-2.72%3,386,413
Nov 13, 202496.88100.0796.2399.8599.853.50%4,715,063
Nov 12, 202495.0798.4994.3596.4796.472.57%4,499,608
Nov 11, 202493.5796.0493.0594.0594.051.91%3,145,161
Nov 8, 202491.5692.5390.7592.2992.29-0.13%2,796,003
Nov 7, 202490.1392.5389.4192.4192.412.34%3,731,961
Nov 6, 202490.0091.1988.9490.3090.301.82%3,727,565
Nov 5, 202487.5089.2286.5388.6988.691.36%4,277,935
Nov 4, 202485.0088.9684.7087.5087.503.14%4,379,986
Nov 1, 202481.0085.5980.0384.8484.845.20%6,734,191
Oct 31, 202480.5083.3079.1180.6580.6514.28%8,582,102
Oct 30, 202471.0571.8670.5070.5770.57-1.01%3,337,899
Oct 29, 202470.4671.4870.0371.2971.290.99%1,733,078
Oct 28, 202471.4171.6570.3670.5970.590.17%1,635,360
Oct 25, 202471.3171.8970.4470.4770.47-1.08%2,136,203
Oct 24, 202470.8871.8870.5071.2471.240.91%1,971,932
Oct 23, 202470.4270.6669.4070.6070.60-0.06%1,831,568
Oct 22, 202470.2670.8970.2570.6470.640.10%1,084,354
Oct 21, 202470.7471.4070.4070.5770.57-0.40%944,873
Oct 18, 202470.0871.5070.0870.8570.850.91%1,342,322
Oct 17, 202470.3970.5769.7170.2170.21-0.41%1,449,972
Oct 16, 202470.1670.5569.6570.5070.500.50%1,137,699
Oct 15, 202470.8471.1970.0770.1570.15-1.18%1,503,758
Oct 14, 202470.3871.0470.1770.9970.991.01%1,293,297
Oct 11, 202470.1071.0269.9070.2870.280.27%1,440,275
Oct 10, 202468.9670.1368.7870.0970.091.34%1,421,802
Oct 9, 202467.6669.2167.6569.1669.162.10%1,354,282
Oct 8, 202467.6069.1967.6067.7467.74-1.24%1,615,154
Oct 7, 202469.1670.3068.2868.5968.591.64%3,145,491
Oct 4, 202467.0367.5566.5067.4867.481.83%1,767,648
Oct 3, 202465.5466.7965.5066.2766.27-0.18%1,833,382
Oct 2, 202464.7666.5464.0966.3966.394.17%2,518,590
Oct 1, 202465.2065.5963.1963.7363.73-2.28%2,433,525
Sep 30, 202464.4365.6464.4365.2265.220.87%2,195,577
Sep 27, 202464.4164.7663.8764.6664.660.98%1,512,015