Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
129.98
+2.97 (2.34%)
Nov 28, 2025, 12:07 PM EST - Market open
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 128.31 | 130.38 | 127.41 | 130.33 | - | 2.61% | 288,161 |
| Nov 26, 2025 | 128.28 | 129.16 | 126.94 | 127.01 | 127.01 | -1.19% | 1,253,051 |
| Nov 25, 2025 | 124.74 | 129.42 | 124.19 | 128.54 | 128.54 | 3.34% | 2,223,572 |
| Nov 24, 2025 | 120.66 | 125.07 | 120.57 | 124.39 | 124.39 | 3.17% | 3,064,844 |
| Nov 21, 2025 | 119.03 | 120.87 | 114.72 | 120.57 | 120.57 | 1.42% | 1,864,830 |
| Nov 20, 2025 | 121.50 | 125.00 | 118.20 | 118.88 | 118.88 | -1.06% | 1,722,316 |
| Nov 19, 2025 | 120.42 | 123.16 | 118.74 | 120.15 | 120.15 | -0.44% | 1,719,342 |
| Nov 18, 2025 | 116.98 | 122.51 | 116.62 | 120.68 | 120.68 | 0.38% | 2,208,841 |
| Nov 17, 2025 | 124.28 | 124.99 | 119.62 | 120.22 | 120.22 | -4.10% | 2,517,705 |
| Nov 14, 2025 | 120.79 | 127.95 | 120.49 | 125.36 | 125.36 | 1.10% | 1,544,431 |
| Nov 13, 2025 | 126.42 | 127.99 | 123.70 | 123.99 | 123.99 | -3.46% | 1,956,883 |
| Nov 12, 2025 | 131.51 | 132.44 | 128.02 | 128.43 | 128.43 | -1.69% | 1,327,156 |
| Nov 11, 2025 | 130.00 | 132.19 | 129.44 | 130.64 | 130.64 | 0.02% | 1,183,636 |
| Nov 10, 2025 | 129.63 | 131.56 | 128.73 | 130.61 | 130.61 | 2.29% | 1,223,897 |
| Nov 7, 2025 | 125.11 | 127.76 | 123.02 | 127.68 | 127.68 | 0.16% | 1,684,447 |
| Nov 6, 2025 | 132.87 | 133.86 | 126.82 | 127.48 | 127.48 | -2.99% | 2,276,280 |
| Nov 5, 2025 | 130.50 | 132.84 | 128.57 | 131.41 | 131.41 | 1.11% | 1,735,702 |
| Nov 4, 2025 | 133.19 | 134.87 | 129.60 | 129.97 | 129.97 | -4.50% | 2,518,979 |
| Nov 3, 2025 | 135.69 | 138.07 | 131.54 | 136.10 | 136.10 | 0.90% | 3,583,361 |
| Oct 31, 2025 | 126.85 | 138.19 | 124.00 | 134.88 | 134.88 | 19.51% | 10,240,152 |
| Oct 30, 2025 | 110.95 | 114.73 | 109.51 | 112.86 | 112.86 | 1.12% | 4,818,725 |
| Oct 29, 2025 | 113.09 | 113.82 | 111.18 | 111.61 | 111.61 | -1.65% | 2,100,225 |
| Oct 28, 2025 | 115.00 | 115.37 | 113.33 | 113.48 | 113.48 | -0.88% | 1,523,693 |
| Oct 27, 2025 | 114.17 | 115.00 | 113.35 | 114.49 | 114.49 | 1.71% | 2,144,894 |
| Oct 24, 2025 | 112.00 | 113.69 | 111.54 | 112.56 | 112.56 | 1.57% | 1,272,103 |
| Oct 23, 2025 | 108.88 | 111.53 | 108.88 | 110.82 | 110.82 | 1.29% | 1,131,695 |
| Oct 22, 2025 | 109.96 | 111.42 | 108.67 | 109.41 | 109.41 | -1.53% | 1,628,433 |
| Oct 21, 2025 | 109.09 | 111.94 | 108.40 | 111.11 | 111.11 | 1.92% | 1,460,757 |
| Oct 20, 2025 | 107.96 | 110.70 | 107.17 | 109.02 | 109.02 | 2.22% | 1,369,121 |
| 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 |