Skip to main content
logo
Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
120.27
0.00 (0.00%)
Jul 3, 2025, 4:00 PM - Market closed

Twilio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025116.39121.23116.07120.27120.273.23%1,606,517
Jul 2, 2025116.49117.18114.53116.51116.51-0.61%1,992,823
Jul 1, 2025124.56125.19117.20117.23117.23-5.73%3,035,127
Jun 30, 2025124.15125.52123.02124.36124.361.32%2,076,488
Jun 27, 2025121.79123.98121.30122.74122.741.08%2,919,940
Jun 26, 2025120.08121.67117.44121.43121.431.34%1,714,971
Jun 25, 2025122.11122.67119.16119.82119.82-1.48%1,354,587
Jun 24, 2025119.56121.85118.67121.62121.623.28%1,637,156
Jun 23, 2025115.95117.92113.72117.76117.761.08%1,401,675
Jun 20, 2025117.07117.42115.53116.50116.50-0.15%2,885,404
Jun 18, 2025116.27117.28115.31116.68116.680.31%1,971,772
Jun 17, 2025115.81116.99115.21116.32116.32-0.30%1,273,498
Jun 16, 2025114.20117.04114.20116.67116.672.89%1,440,528
Jun 13, 2025113.22115.01112.32113.39113.39-2.08%1,976,500
Jun 12, 2025117.61119.28114.91115.80115.80-2.02%2,136,673
Jun 11, 2025118.57120.00117.74118.19118.19-0.79%1,557,885
Jun 10, 2025121.25121.60117.12119.13119.13-1.89%1,987,640
Jun 9, 2025121.49122.25120.11121.42121.42-0.25%1,573,833
Jun 6, 2025121.86122.50120.61121.73121.730.77%1,697,064
Jun 5, 2025119.83123.46118.97120.80120.800.78%2,100,684
Jun 4, 2025117.09119.94116.00119.87119.872.03%1,927,595
Jun 3, 2025119.82119.82115.77117.48117.48-1.77%2,814,759
Jun 2, 2025117.60121.17116.87119.60119.601.61%3,020,177
May 30, 2025116.77118.22114.92117.70117.700.40%2,758,244
May 29, 2025119.25119.52115.04117.23117.23-0.55%2,301,535
May 28, 2025116.85118.42116.12117.88117.880.80%2,029,028
May 27, 2025114.95116.99114.26116.95116.953.05%2,013,796
May 23, 2025113.63115.31113.23113.49113.49-2.06%1,958,135
May 22, 2025113.55116.39112.69115.88115.881.16%1,866,031
May 21, 2025115.86116.67113.47114.55114.55-2.56%2,779,113
May 20, 2025115.86117.88115.84117.56117.561.21%2,811,869
May 19, 2025114.49116.34113.80116.15116.15-0.16%2,557,752
May 16, 2025114.10117.23113.48116.34116.341.85%3,351,490
May 15, 2025112.78114.27111.70114.23114.23-0.05%3,069,587
May 14, 2025114.41115.67113.26114.29114.29-0.22%2,542,033
May 13, 2025111.74115.53111.51114.54114.543.01%3,401,061
May 12, 2025110.32111.64108.58111.19111.195.20%2,776,678
May 9, 2025106.55107.28104.70105.69105.690.44%1,665,465
May 8, 2025105.27107.31104.94105.23105.231.61%3,676,580
May 7, 2025100.72104.27100.52103.56103.562.66%3,158,284
May 6, 2025101.32103.6199.58100.88100.88-2.11%2,810,420
May 5, 202599.16105.7198.58103.05103.052.94%4,073,838
May 2, 2025102.68104.2597.13100.11100.112.28%7,164,961
May 1, 202599.0099.4297.0097.8897.881.21%5,043,778
Apr 30, 202593.1796.8692.4596.7196.710.24%3,353,575
Apr 29, 202595.6897.3195.5096.4896.480.84%3,701,166
Apr 28, 202596.2796.7894.3595.6895.680.64%2,894,739
Apr 25, 202593.4295.8093.0395.0795.071.65%2,286,485
Apr 24, 202588.1593.6587.9793.5393.537.35%2,348,350
Apr 23, 202588.6090.5286.8187.1387.133.89%1,948,111