Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
119.99
-6.11 (-4.85%)
At close: Mar 27, 2026, 4:00 PM EDT
119.11
-0.88 (-0.73%)
After-hours: Mar 27, 2026, 7:45 PM EDT
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 124.34 | 124.35 | 118.80 | 119.99 | 119.99 | -4.85% | 2,091,167 |
| Mar 26, 2026 | 124.48 | 128.55 | 123.08 | 126.10 | 126.10 | 0.53% | 1,721,332 |
| Mar 25, 2026 | 124.62 | 128.29 | 122.83 | 125.43 | 125.43 | 2.15% | 1,537,508 |
| Mar 24, 2026 | 126.22 | 127.59 | 122.20 | 122.79 | 122.79 | -3.38% | 1,538,028 |
| Mar 23, 2026 | 125.97 | 129.16 | 125.28 | 127.09 | 127.09 | 2.40% | 1,445,521 |
| Mar 20, 2026 | 125.35 | 126.85 | 123.12 | 124.11 | 124.11 | -2.54% | 3,472,167 |
| Mar 19, 2026 | 126.24 | 128.67 | 125.16 | 127.35 | 127.35 | 0.63% | 1,229,755 |
| Mar 18, 2026 | 126.08 | 129.32 | 125.15 | 126.55 | 126.55 | -0.26% | 1,037,037 |
| Mar 17, 2026 | 126.04 | 130.16 | 125.62 | 126.88 | 126.88 | 0.44% | 1,055,435 |
| Mar 16, 2026 | 125.15 | 128.29 | 124.50 | 126.32 | 126.32 | 1.46% | 1,485,840 |
| Mar 13, 2026 | 125.63 | 127.77 | 122.24 | 124.50 | 124.50 | -0.80% | 1,254,515 |
| Mar 12, 2026 | 126.37 | 129.80 | 124.68 | 125.51 | 125.51 | -0.92% | 1,313,976 |
| Mar 11, 2026 | 125.49 | 128.40 | 123.72 | 126.68 | 126.68 | 1.22% | 1,140,949 |
| Mar 10, 2026 | 127.00 | 127.89 | 123.81 | 125.15 | 125.15 | -1.19% | 1,508,129 |
| Mar 9, 2026 | 125.50 | 127.77 | 123.76 | 126.66 | 126.66 | -1.07% | 1,884,216 |
| Mar 6, 2026 | 124.68 | 128.45 | 122.70 | 128.03 | 128.03 | 2.03% | 1,637,810 |
| Mar 5, 2026 | 123.56 | 128.05 | 123.25 | 125.48 | 125.48 | 2.02% | 2,145,227 |
| Mar 4, 2026 | 123.78 | 123.78 | 120.25 | 122.99 | 122.99 | -0.42% | 2,139,825 |
| Mar 3, 2026 | 121.04 | 125.37 | 117.99 | 123.51 | 123.51 | -0.24% | 2,010,555 |
| Mar 2, 2026 | 122.71 | 125.75 | 121.16 | 123.81 | 123.81 | 2.36% | 2,003,539 |
| Feb 27, 2026 | 116.62 | 121.28 | 116.00 | 120.96 | 120.96 | 1.13% | 2,668,269 |
| Feb 26, 2026 | 119.99 | 122.29 | 118.50 | 119.61 | 119.61 | 1.09% | 1,933,237 |
| Feb 25, 2026 | 115.40 | 119.80 | 114.19 | 118.32 | 118.32 | 3.93% | 2,415,711 |
| Feb 24, 2026 | 108.41 | 117.07 | 107.12 | 113.85 | 113.85 | 4.93% | 3,075,836 |
| Feb 23, 2026 | 111.15 | 111.15 | 106.12 | 108.50 | 108.50 | -4.10% | 2,864,113 |
| Feb 20, 2026 | 109.83 | 114.90 | 109.01 | 113.14 | 113.14 | 1.96% | 2,147,951 |
| Feb 19, 2026 | 109.70 | 111.56 | 107.26 | 110.96 | 110.96 | 0.31% | 1,690,479 |
| Feb 18, 2026 | 107.88 | 112.50 | 105.60 | 110.62 | 110.62 | 1.96% | 1,900,337 |
| Feb 17, 2026 | 111.00 | 111.39 | 105.62 | 108.49 | 108.49 | -3.99% | 4,214,520 |
| Feb 13, 2026 | 106.90 | 116.47 | 105.15 | 113.00 | 113.00 | 2.35% | 6,429,803 |
| Feb 12, 2026 | 111.01 | 113.45 | 107.08 | 110.41 | 110.41 | -0.03% | 4,764,995 |
| Feb 11, 2026 | 120.00 | 120.00 | 109.12 | 110.44 | 110.44 | -7.01% | 4,697,049 |
| Feb 10, 2026 | 118.79 | 121.60 | 115.00 | 118.76 | 118.76 | 1.52% | 2,935,442 |
| Feb 9, 2026 | 114.94 | 117.19 | 112.49 | 116.98 | 116.98 | 1.70% | 2,604,837 |
| Feb 6, 2026 | 110.09 | 115.36 | 109.33 | 115.02 | 115.02 | 5.47% | 3,271,717 |
| Feb 5, 2026 | 110.33 | 112.61 | 108.19 | 109.05 | 109.05 | -2.50% | 2,978,870 |
| Feb 4, 2026 | 108.64 | 113.59 | 105.00 | 111.85 | 111.85 | 2.15% | 3,777,363 |
| Feb 3, 2026 | 117.60 | 117.79 | 106.41 | 109.50 | 109.50 | -8.75% | 4,620,376 |
| Feb 2, 2026 | 120.87 | 123.71 | 118.22 | 120.00 | 120.00 | -0.38% | 2,455,060 |
| Jan 30, 2026 | 121.17 | 123.92 | 119.62 | 120.46 | 120.46 | -2.63% | 2,936,203 |
| Jan 29, 2026 | 132.22 | 132.50 | 121.64 | 123.72 | 123.72 | -8.94% | 3,610,783 |
| Jan 28, 2026 | 134.85 | 137.64 | 133.97 | 135.86 | 135.86 | 1.50% | 1,920,559 |
| Jan 27, 2026 | 135.94 | 136.90 | 132.81 | 133.85 | 133.85 | -0.09% | 2,110,519 |
| Jan 26, 2026 | 129.33 | 136.26 | 128.85 | 133.97 | 133.97 | 4.42% | 2,791,634 |
| Jan 23, 2026 | 127.18 | 129.91 | 126.50 | 128.30 | 128.30 | 1.49% | 3,368,707 |
| Jan 22, 2026 | 121.49 | 126.45 | 121.49 | 126.42 | 126.42 | 5.11% | 1,712,900 |
| Jan 21, 2026 | 120.13 | 121.99 | 118.72 | 120.27 | 120.27 | 0.46% | 1,349,581 |
| Jan 20, 2026 | 116.19 | 121.11 | 116.11 | 119.72 | 119.72 | 0.55% | 2,385,205 |
| Jan 16, 2026 | 120.63 | 121.72 | 118.59 | 119.07 | 119.07 | -0.59% | 1,740,379 |
| Jan 15, 2026 | 124.20 | 124.74 | 119.29 | 119.78 | 119.78 | -2.64% | 2,567,752 |