Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
141.74
+2.84 (2.04%)
At close: Dec 19, 2025, 4:00 PM EST
142.50
+0.76 (0.54%)
After-hours: Dec 19, 2025, 7:56 PM EST
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 140.41 | 143.33 | 138.84 | 141.74 | 141.74 | 2.04% | 4,511,391 |
| Dec 18, 2025 | 140.67 | 142.32 | 138.50 | 138.90 | 138.90 | -0.23% | 2,159,569 |
| Dec 17, 2025 | 137.51 | 142.97 | 137.20 | 139.22 | 139.22 | 1.25% | 3,109,705 |
| Dec 16, 2025 | 132.71 | 140.60 | 132.71 | 137.50 | 137.50 | 2.64% | 3,374,564 |
| Dec 15, 2025 | 134.75 | 135.20 | 131.53 | 133.96 | 133.96 | 0.78% | 1,914,908 |
| Dec 12, 2025 | 134.00 | 135.36 | 131.28 | 132.92 | 132.92 | -0.98% | 1,993,727 |
| Dec 11, 2025 | 134.31 | 135.76 | 132.60 | 134.24 | 134.24 | -0.54% | 1,736,518 |
| Dec 10, 2025 | 129.65 | 136.00 | 129.22 | 134.97 | 134.97 | 4.10% | 2,511,896 |
| Dec 9, 2025 | 129.70 | 132.23 | 129.23 | 129.65 | 129.65 | -0.37% | 1,813,171 |
| Dec 8, 2025 | 127.59 | 130.99 | 127.03 | 130.13 | 130.13 | 2.21% | 2,020,722 |
| Dec 5, 2025 | 125.13 | 128.64 | 123.00 | 127.32 | 127.32 | 1.68% | 2,672,460 |
| Dec 4, 2025 | 128.80 | 128.99 | 124.57 | 125.22 | 125.22 | -2.26% | 2,579,705 |
| Dec 3, 2025 | 127.85 | 130.26 | 127.23 | 128.12 | 128.12 | -1.27% | 1,911,990 |
| Dec 2, 2025 | 129.29 | 132.21 | 127.57 | 129.77 | 129.77 | 1.73% | 2,005,943 |
| Dec 1, 2025 | 128.05 | 129.26 | 126.28 | 127.56 | 127.56 | -1.64% | 2,065,201 |
| Nov 28, 2025 | 128.31 | 131.00 | 127.41 | 129.69 | 129.69 | 2.11% | 934,447 |
| Nov 26, 2025 | 128.28 | 129.16 | 126.94 | 127.01 | 127.01 | -1.19% | 1,263,264 |
| Nov 25, 2025 | 124.74 | 129.42 | 124.19 | 128.54 | 128.54 | 3.34% | 2,224,860 |
| Nov 24, 2025 | 120.66 | 125.07 | 120.57 | 124.39 | 124.39 | 3.17% | 3,074,627 |
| Nov 21, 2025 | 119.03 | 120.87 | 114.72 | 120.57 | 120.57 | 1.42% | 1,904,135 |
| Nov 20, 2025 | 121.50 | 125.00 | 118.20 | 118.88 | 118.88 | -1.06% | 1,722,328 |
| Nov 19, 2025 | 120.42 | 123.16 | 118.74 | 120.15 | 120.15 | -0.44% | 1,719,342 |
| Nov 18, 2025 | 116.98 | 122.51 | 116.62 | 120.68 | 120.68 | 0.38% | 2,208,841 |
| Nov 17, 2025 | 124.28 | 124.99 | 119.62 | 120.22 | 120.22 | -4.10% | 2,517,705 |
| Nov 14, 2025 | 120.79 | 127.95 | 120.49 | 125.36 | 125.36 | 1.10% | 1,544,431 |
| Nov 13, 2025 | 126.42 | 127.99 | 123.70 | 123.99 | 123.99 | -3.46% | 1,956,883 |
| Nov 12, 2025 | 131.51 | 132.44 | 128.02 | 128.43 | 128.43 | -1.69% | 1,327,156 |
| Nov 11, 2025 | 130.00 | 132.19 | 129.44 | 130.64 | 130.64 | 0.02% | 1,183,636 |
| Nov 10, 2025 | 129.63 | 131.56 | 128.73 | 130.61 | 130.61 | 2.29% | 1,223,897 |
| Nov 7, 2025 | 125.11 | 127.76 | 123.02 | 127.68 | 127.68 | 0.16% | 1,684,447 |
| Nov 6, 2025 | 132.87 | 133.86 | 126.82 | 127.48 | 127.48 | -2.99% | 2,276,280 |
| Nov 5, 2025 | 130.50 | 132.84 | 128.57 | 131.41 | 131.41 | 1.11% | 1,735,702 |
| Nov 4, 2025 | 133.19 | 134.87 | 129.60 | 129.97 | 129.97 | -4.50% | 2,518,979 |
| Nov 3, 2025 | 135.69 | 138.07 | 131.54 | 136.10 | 136.10 | 0.90% | 3,583,361 |
| Oct 31, 2025 | 126.85 | 138.19 | 124.00 | 134.88 | 134.88 | 19.51% | 10,240,152 |
| Oct 30, 2025 | 110.95 | 114.73 | 109.51 | 112.86 | 112.86 | 1.12% | 4,818,725 |
| Oct 29, 2025 | 113.09 | 113.82 | 111.18 | 111.61 | 111.61 | -1.65% | 2,100,225 |
| Oct 28, 2025 | 115.00 | 115.37 | 113.33 | 113.48 | 113.48 | -0.88% | 1,523,693 |
| Oct 27, 2025 | 114.17 | 115.00 | 113.35 | 114.49 | 114.49 | 1.71% | 2,144,894 |
| Oct 24, 2025 | 112.00 | 113.69 | 111.54 | 112.56 | 112.56 | 1.57% | 1,272,103 |
| Oct 23, 2025 | 108.88 | 111.53 | 108.88 | 110.82 | 110.82 | 1.29% | 1,131,695 |
| Oct 22, 2025 | 109.96 | 111.42 | 108.67 | 109.41 | 109.41 | -1.53% | 1,628,433 |
| Oct 21, 2025 | 109.09 | 111.94 | 108.40 | 111.11 | 111.11 | 1.92% | 1,460,757 |
| Oct 20, 2025 | 107.96 | 110.70 | 107.17 | 109.02 | 109.02 | 2.22% | 1,369,121 |
| Oct 17, 2025 | 104.92 | 108.00 | 104.50 | 106.65 | 106.65 | 0.40% | 1,405,396 |
| Oct 16, 2025 | 109.23 | 111.69 | 106.14 | 106.23 | 106.23 | -1.51% | 2,124,046 |
| Oct 15, 2025 | 109.12 | 109.56 | 106.39 | 107.86 | 107.86 | -0.22% | 2,052,031 |
| Oct 14, 2025 | 108.51 | 109.22 | 105.71 | 108.10 | 108.10 | -2.20% | 1,751,578 |
| Oct 13, 2025 | 109.00 | 110.80 | 107.66 | 110.53 | 110.53 | 3.18% | 1,162,059 |
| Oct 10, 2025 | 114.91 | 115.75 | 107.04 | 107.12 | 107.12 | -6.00% | 2,435,299 |