Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
106.65
+0.42 (0.40%)
At close: Oct 17, 2025, 4:00 PM EDT
106.80
+0.15 (0.14%)
After-hours: Oct 17, 2025, 7:55 PM EDT
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 113.77 | 115.33 | 112.48 | 113.96 | 113.96 | -0.08% | 1,965,621 |
| Oct 8, 2025 | 108.80 | 114.22 | 108.23 | 114.05 | 114.05 | 6.04% | 3,625,282 |
| Oct 7, 2025 | 110.00 | 110.80 | 104.98 | 107.55 | 107.55 | -1.96% | 2,672,039 |
| Oct 6, 2025 | 103.75 | 110.49 | 102.88 | 109.70 | 109.70 | 6.57% | 4,356,951 |
| Oct 3, 2025 | 105.16 | 105.16 | 99.23 | 102.94 | 102.94 | -2.35% | 5,511,562 |
| Oct 2, 2025 | 102.20 | 105.76 | 102.20 | 105.42 | 105.42 | 2.65% | 2,888,946 |
| Oct 1, 2025 | 101.31 | 104.00 | 100.71 | 102.70 | 102.70 | 2.61% | 3,222,604 |
| Sep 30, 2025 | 104.05 | 104.35 | 98.44 | 100.09 | 100.09 | -4.03% | 4,315,524 |
| Sep 29, 2025 | 103.36 | 104.59 | 102.59 | 104.29 | 104.29 | 1.91% | 1,707,301 |
| Sep 26, 2025 | 101.77 | 102.61 | 101.07 | 102.34 | 102.34 | 1.00% | 2,571,561 |
| Sep 25, 2025 | 102.00 | 102.31 | 100.77 | 101.33 | 101.33 | -1.85% | 2,263,938 |
| Sep 24, 2025 | 104.55 | 106.18 | 102.37 | 103.24 | 103.24 | -0.18% | 1,847,008 |
| Sep 23, 2025 | 105.43 | 105.56 | 102.99 | 103.43 | 103.43 | -1.67% | 2,198,341 |
| Sep 22, 2025 | 105.78 | 106.14 | 103.76 | 105.19 | 105.19 | -1.23% | 2,203,244 |
| Sep 19, 2025 | 108.60 | 108.60 | 105.72 | 106.50 | 106.50 | -1.73% | 6,576,330 |
| Sep 18, 2025 | 104.71 | 108.51 | 104.68 | 108.38 | 108.38 | 4.68% | 2,183,616 |
| Sep 17, 2025 | 103.00 | 104.78 | 102.27 | 103.53 | 103.53 | 1.39% | 2,187,941 |
| Sep 16, 2025 | 103.71 | 104.08 | 100.70 | 102.11 | 102.11 | -2.27% | 2,673,471 |
| Sep 15, 2025 | 103.44 | 104.84 | 102.66 | 104.48 | 104.48 | 2.10% | 3,389,315 |
| Sep 12, 2025 | 102.79 | 103.47 | 100.89 | 102.33 | 102.33 | -0.22% | 2,937,029 |
| Sep 11, 2025 | 104.76 | 105.10 | 102.47 | 102.56 | 102.56 | -1.62% | 3,571,100 |
| Sep 10, 2025 | 107.51 | 109.19 | 104.13 | 104.25 | 104.25 | -2.57% | 2,419,804 |
| Sep 9, 2025 | 109.30 | 110.08 | 107.00 | 107.00 | 107.00 | -1.91% | 2,188,219 |
| Sep 8, 2025 | 109.21 | 110.19 | 106.59 | 109.08 | 109.08 | 0.38% | 1,938,925 |
| Sep 5, 2025 | 107.17 | 111.25 | 106.98 | 108.67 | 108.67 | 2.49% | 2,500,748 |
| Sep 4, 2025 | 104.38 | 106.43 | 102.50 | 106.03 | 106.03 | 0.75% | 1,792,308 |
| Sep 3, 2025 | 103.68 | 105.71 | 103.00 | 105.24 | 105.24 | 1.01% | 1,672,838 |
| Sep 2, 2025 | 102.72 | 105.03 | 101.81 | 104.19 | 104.19 | -1.34% | 1,835,114 |
| Aug 29, 2025 | 106.55 | 107.41 | 104.78 | 105.61 | 105.61 | -0.73% | 2,224,226 |
| Aug 28, 2025 | 104.12 | 107.04 | 103.70 | 106.39 | 106.39 | 3.14% | 2,640,801 |
| Aug 27, 2025 | 102.85 | 105.14 | 102.56 | 103.15 | 103.15 | 0.69% | 1,901,548 |
| Aug 26, 2025 | 105.00 | 105.00 | 102.04 | 102.44 | 102.44 | -2.06% | 4,303,206 |
| Aug 25, 2025 | 105.89 | 106.20 | 104.32 | 104.59 | 104.59 | -1.68% | 1,600,139 |
| 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 |