Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	116.77	117.32	114.92	117.05	-	-0.15%	1,077,720
May 29, 2025	119.25	119.52	115.04	117.23	117.23	-0.55%	2,301,535
May 28, 2025	116.85	118.42	116.12	117.88	117.88	0.80%	2,029,028
May 27, 2025	114.95	116.99	114.26	116.95	116.95	3.05%	2,013,796
May 23, 2025	113.63	115.31	113.23	113.49	113.49	-2.06%	1,958,135
May 22, 2025	113.55	116.39	112.69	115.88	115.88	1.16%	1,866,031
May 21, 2025	115.86	116.67	113.47	114.55	114.55	-2.56%	2,779,113
May 20, 2025	115.86	117.88	115.84	117.56	117.56	1.21%	2,811,869
May 19, 2025	114.49	116.34	113.80	116.15	116.15	-0.16%	2,557,752
May 16, 2025	114.10	117.23	113.48	116.34	116.34	1.85%	3,351,490
May 15, 2025	112.78	114.27	111.70	114.23	114.23	-0.05%	3,069,587
May 14, 2025	114.41	115.67	113.26	114.29	114.29	-0.22%	2,542,033
May 13, 2025	111.74	115.53	111.51	114.54	114.54	3.01%	3,401,061
May 12, 2025	110.32	111.64	108.58	111.19	111.19	5.20%	2,776,678
May 9, 2025	106.55	107.28	104.70	105.69	105.69	0.44%	1,665,465
May 8, 2025	105.27	107.31	104.94	105.23	105.23	1.61%	3,676,580
May 7, 2025	100.72	104.27	100.52	103.56	103.56	2.66%	3,158,284
May 6, 2025	101.32	103.61	99.58	100.88	100.88	-2.11%	2,810,420
May 5, 2025	99.16	105.71	98.58	103.05	103.05	2.94%	4,073,838
May 2, 2025	102.68	104.25	97.13	100.11	100.11	2.28%	7,164,961
May 1, 2025	99.00	99.42	97.00	97.88	97.88	1.21%	5,043,778
Apr 30, 2025	93.17	96.86	92.45	96.71	96.71	0.24%	3,353,575
Apr 29, 2025	95.68	97.31	95.50	96.48	96.48	0.84%	3,701,166
Apr 28, 2025	96.27	96.78	94.35	95.68	95.68	0.64%	2,894,739
Apr 25, 2025	93.42	95.80	93.03	95.07	95.07	1.65%	2,286,485
Apr 24, 2025	88.15	93.65	87.97	93.53	93.53	7.35%	2,348,350
Apr 23, 2025	88.60	90.52	86.81	87.13	87.13	3.89%	1,948,111
Apr 22, 2025	82.65	84.55	82.11	83.87	83.87	2.83%	1,876,607
Apr 21, 2025	83.84	84.00	80.90	81.56	81.56	-4.01%	2,016,289
Apr 17, 2025	86.05	86.62	84.55	84.97	84.97	-0.93%	1,494,245
Apr 16, 2025	86.90	88.07	84.01	85.77	85.77	-2.88%	2,094,874
Apr 15, 2025	86.69	88.55	86.13	88.31	88.31	2.19%	1,520,684
Apr 14, 2025	89.57	90.27	85.37	86.42	86.42	-0.51%	1,630,149
Apr 11, 2025	85.46	86.96	83.17	86.86	86.86	1.32%	1,931,365
Apr 10, 2025	88.67	89.77	83.84	85.73	85.73	-6.79%	2,464,909
Apr 9, 2025	80.54	93.45	78.40	91.98	91.98	13.08%	3,946,939
Apr 8, 2025	86.55	86.91	79.81	81.34	81.34	-2.83%	2,561,664
Apr 7, 2025	78.32	87.39	77.51	83.71	83.71	0.16%	2,991,344
Apr 4, 2025	84.84	87.50	80.36	83.58	83.58	-6.65%	3,442,456
Apr 3, 2025	95.28	95.28	88.77	89.53	89.53	-10.79%	4,848,108
Apr 2, 2025	96.29	101.40	96.29	100.36	100.36	2.23%	1,703,691
Apr 1, 2025	98.09	98.96	96.28	98.17	98.17	0.27%	1,549,745
Mar 31, 2025	96.82	98.35	94.13	97.91	97.91	-1.08%	2,099,268
Mar 28, 2025	101.07	101.82	97.75	98.98	98.98	-2.79%	1,343,670
Mar 27, 2025	103.21	103.49	100.76	101.82	101.82	-2.28%	1,073,257
Mar 26, 2025	106.07	107.32	103.27	104.20	104.20	-1.60%	1,224,820
Mar 25, 2025	106.97	108.97	104.95	105.89	105.89	-0.36%	1,677,329
Mar 24, 2025	106.39	107.58	105.00	106.27	106.27	2.73%	1,728,520
Mar 21, 2025	100.66	103.55	99.67	103.45	103.45	1.63%	2,330,307
Mar 20, 2025	101.40	104.02	101.19	101.79	101.79	-1.17%	1,450,078