Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	128.51	129.60	120.81	123.03	123.03	-5.24%	3,322,375
Jan 13, 2026	132.32	133.52	128.56	129.83	129.83	-1.65%	1,250,967
Jan 12, 2026	129.00	133.31	128.56	132.01	132.01	0.47%	1,851,386
Jan 9, 2026	137.41	138.47	130.78	131.39	131.39	-4.39%	2,605,858
Jan 8, 2026	141.90	141.99	134.09	137.43	137.43	-3.83%	2,386,411
Jan 7, 2026	140.00	143.79	139.73	142.90	142.90	2.53%	1,574,116
Jan 6, 2026	134.73	139.58	132.60	139.38	139.38	2.30%	2,456,292
Jan 5, 2026	136.21	138.54	133.52	136.24	136.24	-1.53%	2,837,919
Jan 2, 2026	142.85	144.79	136.51	138.36	138.36	-2.73%	2,051,991
Dec 31, 2025	143.90	144.00	142.12	142.24	142.24	-1.32%	1,294,305
Dec 30, 2025	143.05	145.90	142.46	144.14	144.14	1.85%	2,394,935
Dec 29, 2025	139.54	141.76	139.00	141.52	141.52	0.75%	1,072,388
Dec 26, 2025	139.89	140.88	139.70	140.46	140.46	0.11%	629,974
Dec 24, 2025	140.31	141.41	139.60	140.31	140.31	-0.47%	555,879
Dec 23, 2025	141.00	142.48	139.65	140.97	140.97	-0.69%	1,830,074
Dec 22, 2025	143.50	143.99	140.80	141.95	141.95	0.15%	2,004,801
Dec 19, 2025	140.41	143.33	138.84	141.74	141.74	2.04%	4,511,391
Dec 18, 2025	140.67	142.32	138.50	138.90	138.90	-0.23%	2,159,569