Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
227.19
+1.30 (0.58%)
At close: Sep 9, 2026, 4:00 PM EDT
228.00
+0.81 (0.36%)
After-hours: Sep 9, 2026, 4:17 PM EDT
Twilio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 226.02 | 231.98 | 225.00 | 227.66 | - | 0.78% | 881,796 |
| Sep 8, 2026 | 229.03 | 229.03 | 221.86 | 225.89 | 225.89 | -3.04% | 1,799,947 |
| Sep 4, 2026 | 239.52 | 239.52 | 231.21 | 232.98 | 232.98 | -3.12% | 1,449,169 |
| Sep 3, 2026 | 230.37 | 241.01 | 229.20 | 240.48 | 240.48 | 6.06% | 1,617,175 |
| Sep 2, 2026 | 226.09 | 230.93 | 222.93 | 226.75 | 226.75 | -0.83% | 1,293,173 |
| Sep 1, 2026 | 231.00 | 234.88 | 224.56 | 228.65 | 228.65 | -2.96% | 1,675,228 |
| Aug 31, 2026 | 234.69 | 239.48 | 232.60 | 235.63 | 235.63 | -0.90% | 1,957,049 |
| Aug 28, 2026 | 240.81 | 243.98 | 237.29 | 237.78 | 237.78 | -1.48% | 1,757,689 |
| Aug 27, 2026 | 233.31 | 241.81 | 231.69 | 241.34 | 241.34 | 5.64% | 2,043,418 |
| Aug 26, 2026 | 220.07 | 228.65 | 219.56 | 228.46 | 228.46 | 2.00% | 1,372,834 |
| Aug 25, 2026 | 221.85 | 227.91 | 219.68 | 223.97 | 223.97 | 0.62% | 1,764,413 |
| Aug 24, 2026 | 222.59 | 226.45 | 219.19 | 222.59 | 222.59 | -1.20% | 1,377,851 |
| Aug 21, 2026 | 219.39 | 225.70 | 215.79 | 225.30 | 225.30 | 2.46% | 1,536,490 |
| Aug 20, 2026 | 219.85 | 222.87 | 216.55 | 219.89 | 219.89 | -0.89% | 1,528,807 |
| Aug 19, 2026 | 232.12 | 234.48 | 220.29 | 221.87 | 221.87 | -4.41% | 2,144,942 |
| Aug 18, 2026 | 230.65 | 239.43 | 229.02 | 232.10 | 232.10 | 1.53% | 2,633,110 |
| Aug 17, 2026 | 237.73 | 240.00 | 228.18 | 228.61 | 228.61 | -4.03% | 3,150,158 |
| Aug 14, 2026 | 250.81 | 251.94 | 233.31 | 238.20 | 238.20 | -4.50% | 2,797,779 |
| Aug 13, 2026 | 247.39 | 254.57 | 245.56 | 249.42 | 249.42 | 1.14% | 2,162,274 |
| Aug 12, 2026 | 252.63 | 257.99 | 244.37 | 246.62 | 246.62 | -3.65% | 3,092,620 |
| Aug 11, 2026 | 248.77 | 258.35 | 244.09 | 255.95 | 255.95 | 2.36% | 2,936,408 |
| Aug 10, 2026 | 244.50 | 255.57 | 242.70 | 250.06 | 250.06 | 3.64% | 3,369,352 |
| Aug 7, 2026 | 235.25 | 254.50 | 227.02 | 241.28 | 241.28 | 24.89% | 8,126,891 |
| Aug 6, 2026 | 187.10 | 194.99 | 187.10 | 193.20 | 193.20 | -0.01% | 4,539,744 |
| Aug 5, 2026 | 191.51 | 198.48 | 187.95 | 193.22 | 193.22 | -0.43% | 2,318,298 |
| Aug 4, 2026 | 194.24 | 199.99 | 189.33 | 194.05 | 194.05 | -1.29% | 3,256,095 |
| Aug 3, 2026 | 199.50 | 199.99 | 194.57 | 196.59 | 196.59 | -0.39% | 1,764,465 |
| Jul 31, 2026 | 192.11 | 197.81 | 190.72 | 197.35 | 197.35 | 3.36% | 1,561,434 |
| Jul 30, 2026 | 186.67 | 191.70 | 184.04 | 190.94 | 190.94 | 1.43% | 1,220,225 |
| Jul 29, 2026 | 193.63 | 195.00 | 182.60 | 188.25 | 188.25 | -3.13% | 1,687,429 |
| Jul 28, 2026 | 193.32 | 196.70 | 188.53 | 194.33 | 194.33 | -0.07% | 1,126,140 |
| Jul 27, 2026 | 194.42 | 198.72 | 191.83 | 194.47 | 194.47 | 1.57% | 1,301,564 |
| Jul 24, 2026 | 188.10 | 192.22 | 186.00 | 191.46 | 191.46 | 3.46% | 1,403,391 |
| Jul 23, 2026 | 184.70 | 186.00 | 179.65 | 185.06 | 185.06 | 0.92% | 1,826,310 |
| Jul 22, 2026 | 194.74 | 194.74 | 182.39 | 183.38 | 183.38 | -6.54% | 1,932,145 |
| Jul 21, 2026 | 202.30 | 207.83 | 194.00 | 196.22 | 196.22 | -4.39% | 1,426,819 |
| Jul 20, 2026 | 205.95 | 212.79 | 202.04 | 205.24 | 205.24 | -0.74% | 1,554,941 |
| Jul 17, 2026 | 202.75 | 209.80 | 200.05 | 206.78 | 206.78 | 0.04% | 2,413,912 |
| Jul 16, 2026 | 212.06 | 213.92 | 206.47 | 206.70 | 206.70 | -2.29% | 1,509,994 |
| Jul 15, 2026 | 222.23 | 223.69 | 211.05 | 211.54 | 211.54 | -2.89% | 1,583,834 |
| Jul 14, 2026 | 211.69 | 222.71 | 210.36 | 217.83 | 217.83 | -0.19% | 2,114,776 |
| Jul 13, 2026 | 213.23 | 220.17 | 208.99 | 218.24 | 218.24 | 1.72% | 1,922,560 |
| Jul 10, 2026 | 228.50 | 229.22 | 213.94 | 214.56 | 214.56 | -1.85% | 2,065,966 |
| Jul 9, 2026 | 212.57 | 218.66 | 207.45 | 218.60 | 218.60 | 1.44% | 1,516,213 |
| Jul 8, 2026 | 208.38 | 216.31 | 206.36 | 215.50 | 215.50 | 1.67% | 1,498,467 |
| Jul 7, 2026 | 213.59 | 220.27 | 207.70 | 211.97 | 211.97 | 1.38% | 2,146,549 |
| Jul 6, 2026 | 206.99 | 213.88 | 206.28 | 209.08 | 209.08 | -0.11% | 1,505,649 |
| Jul 2, 2026 | 209.15 | 211.96 | 205.02 | 209.31 | 209.31 | 0.01% | 1,652,962 |
| Jul 1, 2026 | 207.80 | 210.78 | 203.39 | 209.28 | 209.28 | 1.43% | 1,550,499 |
| Jun 30, 2026 | 195.04 | 206.94 | 194.47 | 206.33 | 206.33 | 3.80% | 1,776,194 |