Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	188.00	189.80	180.36	189.65	189.65	0.94%	2,003,380
May 22, 2026	186.88	188.37	183.44	187.88	187.88	2.50%	1,321,173
May 21, 2026	191.00	191.00	181.67	183.30	183.30	-3.18%	2,781,452
May 20, 2026	194.43	196.43	186.79	189.33	189.33	-3.38%	3,030,466
May 19, 2026	199.50	202.50	195.28	195.95	195.95	-0.88%	2,914,108
May 18, 2026	197.00	199.50	192.48	197.68	197.68	-0.31%	2,719,282
May 15, 2026	197.79	201.49	193.00	198.29	198.29	0.13%	3,734,736
May 14, 2026	192.59	198.40	188.18	198.04	198.04	2.82%	2,834,969
May 13, 2026	193.02	196.31	189.55	192.61	192.61	-0.09%	2,670,159
May 12, 2026	197.03	198.47	191.47	192.78	192.78	-2.93%	2,974,808
May 11, 2026	201.00	203.71	196.43	198.59	198.59	-1.54%	1,981,198
May 8, 2026	198.75	203.71	194.68	201.70	201.70	2.35%	2,874,116
May 7, 2026	198.56	201.40	194.55	197.07	197.07	2.96%	2,588,850
May 6, 2026	196.50	200.00	189.41	191.40	191.40	-2.14%	2,944,402
May 5, 2026	191.56	196.37	189.70	195.58	195.58	3.12%	3,382,651
May 4, 2026	183.10	192.70	181.89	189.67	189.67	3.45%	5,316,027
May 1, 2026	177.77	184.13	171.01	183.34	183.34	23.83%	7,393,587
Apr 30, 2026	143.00	148.57	139.06	148.06	148.06	5.07%	5,725,625
Apr 29, 2026	141.69	143.18	140.00	140.91	140.91	-0.88%	1,813,633
Apr 28, 2026	143.35	145.50	141.16	142.16	142.16	-0.30%	2,108,570
Apr 27, 2026	143.98	144.57	140.89	142.59	142.59	-0.83%	1,819,457
Apr 24, 2026	142.75	144.33	141.18	143.79	143.79	1.55%	1,582,730
Apr 23, 2026	147.39	149.00	138.78	141.59	141.59	-5.89%	2,480,671
Apr 22, 2026	152.11	154.64	146.86	150.45	150.45	3.54%	3,382,300
Apr 21, 2026	145.76	149.90	143.59	145.30	145.30	-0.22%	2,191,867
Apr 20, 2026	139.41	145.66	138.00	145.62	145.62	3.93%	2,062,207
Apr 17, 2026	139.00	140.38	137.24	140.11	140.11	2.30%	1,814,924
Apr 16, 2026	136.63	138.99	135.09	136.96	136.96	2.16%	2,423,856
Apr 15, 2026	126.26	134.54	125.41	134.07	134.07	8.12%	2,195,523
Apr 14, 2026	126.20	128.65	122.71	124.00	124.00	-0.19%	1,876,968
Apr 13, 2026	118.14	124.36	116.20	124.24	124.24	5.60%	2,356,680
Apr 10, 2026	124.60	124.60	112.99	117.65	117.65	-5.75%	3,207,421
Apr 9, 2026	128.50	129.05	118.76	124.83	124.83	-3.69%	3,978,992
Apr 8, 2026	137.50	139.00	129.46	129.61	129.61	-2.23%	2,926,923
Apr 7, 2026	131.83	134.50	130.93	132.56	132.56	0.78%	3,078,256
Apr 6, 2026	134.08	135.55	130.57	131.53	131.53	0.44%	2,055,104
Apr 2, 2026	128.00	132.18	126.25	130.95	130.95	0.38%	1,075,602
Apr 1, 2026	127.50	132.68	124.87	130.46	130.46	3.69%	1,892,960
Mar 31, 2026	121.22	125.86	120.10	125.82	125.82	4.00%	1,573,930
Mar 30, 2026	120.71	123.55	119.20	120.98	120.98	0.83%	1,396,320
Mar 27, 2026	124.34	124.35	118.80	119.99	119.99	-4.85%	2,091,511
Mar 26, 2026	124.48	128.55	123.08	126.10	126.10	0.53%	1,721,683
Mar 25, 2026	124.62	128.29	122.83	125.43	125.43	2.15%	1,537,908
Mar 24, 2026	126.22	127.59	122.20	122.79	122.79	-3.38%	1,584,173
Mar 23, 2026	125.97	129.16	125.28	127.09	127.09	2.40%	1,446,064
Mar 20, 2026	125.35	126.85	123.12	124.11	124.11	-2.54%	3,580,226
Mar 19, 2026	126.24	128.67	125.16	127.35	127.35	0.63%	1,240,766
Mar 18, 2026	126.08	129.32	125.15	126.55	126.55	-0.26%	1,104,227
Mar 17, 2026	126.04	130.16	125.62	126.88	126.88	0.44%	1,093,409
Mar 16, 2026	125.15	128.29	124.50	126.32	126.32	1.46%	1,497,996