Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
104.59
-1.79 (-1.68%)
At close: Aug 25, 2025, 4:00 PM
104.59
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:20 PM EDT
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 105.89 | 106.20 | 104.32 | 104.59 | - | -1.68% | 1,597,740 |
| Aug 22, 2025 | 101.07 | 106.68 | 100.14 | 106.38 | 106.38 | 5.36% | 3,688,798 |
| Aug 21, 2025 | 100.43 | 101.35 | 99.45 | 100.97 | 100.97 | -0.95% | 2,606,176 |
| Aug 20, 2025 | 101.98 | 102.43 | 98.93 | 101.94 | 101.94 | -1.35% | 4,402,666 |
| Aug 19, 2025 | 105.00 | 105.85 | 103.01 | 103.33 | 103.33 | -1.64% | 5,323,869 |
| Aug 18, 2025 | 104.82 | 107.83 | 104.71 | 105.05 | 105.05 | -0.59% | 24,831,679 |
| Aug 15, 2025 | 104.65 | 107.44 | 104.23 | 105.67 | 105.67 | 4.79% | 10,053,815 |
| Aug 14, 2025 | 100.09 | 101.79 | 99.44 | 100.84 | 100.84 | -0.86% | 3,668,859 |
| Aug 13, 2025 | 95.21 | 103.85 | 95.21 | 101.71 | 101.71 | 6.80% | 6,462,587 |
| Aug 12, 2025 | 92.78 | 97.87 | 92.55 | 95.23 | 95.23 | 3.02% | 6,244,349 |
| Aug 11, 2025 | 99.00 | 99.01 | 91.84 | 92.44 | 92.44 | -6.31% | 7,871,197 |
| Aug 8, 2025 | 103.45 | 105.75 | 97.61 | 98.67 | 98.67 | -19.38% | 17,652,190 |
| Aug 7, 2025 | 131.34 | 132.39 | 119.14 | 122.39 | 122.39 | -6.01% | 6,509,554 |
| Aug 6, 2025 | 125.94 | 130.66 | 125.81 | 130.22 | 130.22 | 4.47% | 3,190,769 |
| Aug 5, 2025 | 125.85 | 126.28 | 123.15 | 124.65 | 124.65 | -0.53% | 2,094,967 |
| Aug 4, 2025 | 122.70 | 125.96 | 122.10 | 125.32 | 125.32 | 3.43% | 2,452,989 |
| Aug 1, 2025 | 126.08 | 126.17 | 120.16 | 121.16 | 121.16 | -6.08% | 2,802,855 |
| Jul 31, 2025 | 132.23 | 132.23 | 128.10 | 129.00 | 129.00 | -1.47% | 2,431,784 |
| Jul 30, 2025 | 129.65 | 131.64 | 128.13 | 130.92 | 130.92 | 0.82% | 1,531,565 |
| Jul 29, 2025 | 132.53 | 132.53 | 128.56 | 129.85 | 129.85 | -1.26% | 2,071,855 |
| Jul 28, 2025 | 131.96 | 132.91 | 130.72 | 131.51 | 131.51 | 0.34% | 1,113,915 |
| Jul 25, 2025 | 132.00 | 133.12 | 130.21 | 131.06 | 131.06 | -0.46% | 2,017,516 |
| Jul 24, 2025 | 133.41 | 135.40 | 130.66 | 131.67 | 131.67 | -0.78% | 1,818,807 |
| Jul 23, 2025 | 130.95 | 134.03 | 129.80 | 132.70 | 132.70 | 1.30% | 2,372,011 |
| Jul 22, 2025 | 130.54 | 131.47 | 127.03 | 131.00 | 131.00 | -0.08% | 2,113,057 |
| Jul 21, 2025 | 132.20 | 133.80 | 129.44 | 131.10 | 131.10 | 0.08% | 3,465,560 |
| Jul 18, 2025 | 126.65 | 131.42 | 126.56 | 131.00 | 131.00 | 3.63% | 3,349,593 |
| Jul 17, 2025 | 122.94 | 127.26 | 122.61 | 126.41 | 126.41 | 3.48% | 2,585,361 |
| Jul 16, 2025 | 127.77 | 128.13 | 119.26 | 122.16 | 122.16 | -3.17% | 4,488,395 |
| Jul 15, 2025 | 118.48 | 128.10 | 118.47 | 126.16 | 126.16 | 6.48% | 5,998,408 |
| Jul 14, 2025 | 114.00 | 118.59 | 113.44 | 118.48 | 118.48 | 4.70% | 2,936,854 |
| Jul 11, 2025 | 117.01 | 117.08 | 112.11 | 113.16 | 113.16 | -3.55% | 2,771,923 |
| Jul 10, 2025 | 121.89 | 121.89 | 114.91 | 117.32 | 117.32 | -3.43% | 2,886,153 |
| Jul 9, 2025 | 122.50 | 122.95 | 121.06 | 121.49 | 121.49 | -0.52% | 1,615,349 |
| Jul 8, 2025 | 122.00 | 122.31 | 119.34 | 122.12 | 122.12 | 0.52% | 1,485,666 |
| Jul 7, 2025 | 119.79 | 121.97 | 118.90 | 121.49 | 121.49 | 1.01% | 1,521,271 |
| Jul 3, 2025 | 116.39 | 121.23 | 116.07 | 120.27 | 120.27 | 3.23% | 1,607,202 |
| Jul 2, 2025 | 116.49 | 117.18 | 114.53 | 116.51 | 116.51 | -0.61% | 1,992,823 |
| Jul 1, 2025 | 124.56 | 125.19 | 117.20 | 117.23 | 117.23 | -5.73% | 3,035,127 |
| Jun 30, 2025 | 124.15 | 125.52 | 123.02 | 124.36 | 124.36 | 1.32% | 2,076,488 |
| Jun 27, 2025 | 121.79 | 123.98 | 121.30 | 122.74 | 122.74 | 1.08% | 2,919,940 |
| Jun 26, 2025 | 120.08 | 121.67 | 117.44 | 121.43 | 121.43 | 1.34% | 1,714,971 |
| Jun 25, 2025 | 122.11 | 122.67 | 119.16 | 119.82 | 119.82 | -1.48% | 1,354,587 |
| Jun 24, 2025 | 119.56 | 121.85 | 118.67 | 121.62 | 121.62 | 3.28% | 1,637,156 |
| Jun 23, 2025 | 115.95 | 117.92 | 113.72 | 117.76 | 117.76 | 1.08% | 1,401,675 |
| Jun 20, 2025 | 117.07 | 117.42 | 115.53 | 116.50 | 116.50 | -0.15% | 2,885,404 |
| Jun 18, 2025 | 116.27 | 117.28 | 115.31 | 116.68 | 116.68 | 0.31% | 1,971,772 |
| Jun 17, 2025 | 115.81 | 116.99 | 115.21 | 116.32 | 116.32 | -0.30% | 1,273,498 |
| Jun 16, 2025 | 114.20 | 117.04 | 114.20 | 116.67 | 116.67 | 2.89% | 1,440,528 |
| Jun 13, 2025 | 113.22 | 115.01 | 112.32 | 113.39 | 113.39 | -2.08% | 1,976,500 |