Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
98.98
-2.84 (-2.79%)
At close: Mar 28, 2025, 4:00 PM
98.50
-0.48 (-0.48%)
After-hours: Mar 28, 2025, 7:42 PM EDT
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 100.38 | 104.19 | 100.13 | 103.00 | 103.00 | 3.77% | 2,000,818 |
| Mar 18, 2025 | 99.38 | 100.84 | 97.62 | 99.26 | 99.26 | -1.15% | 1,420,114 |
| Mar 17, 2025 | 98.01 | 101.71 | 96.71 | 100.41 | 100.41 | 1.45% | 1,691,034 |
| Mar 14, 2025 | 98.00 | 99.59 | 97.26 | 98.97 | 98.97 | 4.29% | 2,363,926 |
| Mar 13, 2025 | 101.73 | 102.05 | 94.53 | 94.90 | 94.90 | -7.69% | 4,140,152 |
| Mar 12, 2025 | 103.32 | 104.61 | 100.08 | 102.81 | 102.81 | 2.73% | 2,352,331 |
| Mar 11, 2025 | 98.95 | 102.10 | 97.97 | 100.08 | 100.08 | 1.53% | 3,289,512 |
| Mar 10, 2025 | 103.01 | 103.01 | 97.56 | 98.57 | 98.57 | -7.08% | 4,085,784 |
| Mar 7, 2025 | 108.33 | 109.70 | 101.72 | 106.08 | 106.08 | -2.51% | 5,235,918 |
| Mar 6, 2025 | 114.78 | 115.99 | 107.85 | 108.81 | 108.81 | -6.81% | 3,099,601 |
| Mar 5, 2025 | 115.11 | 117.34 | 113.93 | 116.76 | 116.76 | 1.73% | 1,852,976 |
| Mar 4, 2025 | 114.01 | 116.64 | 109.25 | 114.78 | 114.78 | -1.40% | 3,196,474 |
| Mar 3, 2025 | 119.98 | 121.47 | 116.26 | 116.41 | 116.41 | -2.94% | 2,358,529 |
| Feb 28, 2025 | 117.00 | 120.00 | 115.78 | 119.93 | 119.93 | 2.29% | 3,049,837 |
| Feb 27, 2025 | 120.10 | 121.71 | 116.92 | 117.24 | 117.24 | -1.66% | 1,835,752 |
| Feb 26, 2025 | 116.50 | 119.99 | 116.50 | 119.22 | 119.22 | 3.43% | 2,093,528 |
| Feb 25, 2025 | 116.50 | 118.50 | 111.74 | 115.27 | 115.27 | -2.33% | 3,516,419 |
| Feb 24, 2025 | 119.28 | 120.09 | 113.91 | 118.02 | 118.02 | 3.25% | 3,644,305 |
| Feb 21, 2025 | 117.45 | 119.15 | 112.94 | 114.31 | 114.31 | -3.13% | 3,306,532 |
| Feb 20, 2025 | 120.62 | 121.77 | 116.53 | 118.00 | 118.00 | -2.66% | 3,821,260 |
| Feb 19, 2025 | 123.62 | 124.42 | 120.10 | 121.23 | 121.23 | -3.46% | 4,877,722 |
| Feb 18, 2025 | 126.77 | 126.84 | 121.28 | 125.58 | 125.58 | 0.33% | 7,411,500 |
| Feb 14, 2025 | 131.86 | 131.95 | 122.01 | 125.17 | 125.17 | -15.01% | 15,503,327 |
| Feb 13, 2025 | 145.28 | 147.42 | 142.49 | 147.28 | 147.28 | 1.86% | 5,911,599 |
| Feb 12, 2025 | 141.23 | 144.67 | 139.60 | 144.59 | 144.59 | 0.94% | 2,903,536 |
| Feb 11, 2025 | 143.79 | 145.62 | 141.33 | 143.24 | 143.24 | -0.84% | 2,021,139 |
| Feb 10, 2025 | 146.19 | 146.49 | 142.90 | 144.46 | 144.46 | -0.82% | 1,768,053 |
| Feb 7, 2025 | 147.50 | 148.31 | 145.23 | 145.65 | 145.65 | -1.21% | 2,249,001 |
| Feb 6, 2025 | 148.15 | 149.19 | 145.22 | 147.43 | 147.43 | 0.22% | 2,449,870 |
| Feb 5, 2025 | 146.84 | 147.81 | 144.78 | 147.11 | 147.11 | 0.82% | 2,419,424 |
| Feb 4, 2025 | 147.47 | 148.00 | 144.57 | 145.92 | 145.92 | -0.44% | 2,217,242 |
| Feb 3, 2025 | 142.54 | 147.31 | 141.16 | 146.57 | 146.57 | -0.01% | 3,107,264 |
| Jan 31, 2025 | 150.00 | 151.95 | 146.00 | 146.58 | 146.58 | -1.19% | 4,095,229 |
| Jan 30, 2025 | 146.20 | 149.22 | 144.60 | 148.35 | 148.35 | 1.54% | 3,454,650 |
| Jan 29, 2025 | 145.85 | 147.89 | 143.45 | 146.10 | 146.10 | -0.59% | 4,603,318 |
| Jan 28, 2025 | 141.78 | 148.37 | 139.61 | 146.97 | 146.97 | 5.74% | 7,048,301 |
| Jan 27, 2025 | 135.82 | 142.31 | 135.44 | 138.99 | 138.99 | 2.03% | 7,540,234 |
| Jan 24, 2025 | 137.54 | 141.40 | 133.51 | 136.23 | 136.23 | 20.13% | 17,519,408 |
| Jan 23, 2025 | 112.12 | 113.45 | 109.75 | 113.40 | 113.40 | 0.67% | 3,592,121 |
| Jan 22, 2025 | 114.23 | 116.37 | 111.97 | 112.65 | 112.65 | -1.08% | 1,994,767 |
| Jan 21, 2025 | 113.56 | 114.35 | 111.66 | 113.88 | 113.88 | 1.73% | 2,438,241 |
| Jan 17, 2025 | 115.84 | 116.13 | 111.40 | 111.94 | 111.94 | -2.35% | 2,792,060 |
| Jan 16, 2025 | 114.08 | 117.92 | 113.74 | 114.63 | 114.63 | 2.02% | 3,049,941 |