Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
121.16
-7.84 (-6.08%)
At close: Aug 1, 2025, 4:00 PM
120.80
-0.36 (-0.30%)
After-hours: Aug 1, 2025, 7:52 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 126.08 | 126.17 | 120.16 | 121.16 | 121.16 | -6.08% | 2,796,920 |
| Jul 31, 2025 | 132.23 | 132.23 | 128.10 | 129.00 | 129.00 | -1.47% | 2,431,784 |
| Jul 30, 2025 | 129.65 | 131.64 | 128.13 | 130.92 | 130.92 | 0.82% | 1,531,565 |
| Jul 29, 2025 | 132.53 | 132.53 | 128.56 | 129.85 | 129.85 | -1.26% | 2,071,855 |
| Jul 28, 2025 | 131.96 | 132.91 | 130.72 | 131.51 | 131.51 | 0.34% | 1,113,915 |
| Jul 25, 2025 | 132.00 | 133.12 | 130.21 | 131.06 | 131.06 | -0.46% | 2,017,516 |
| Jul 24, 2025 | 133.41 | 135.40 | 130.66 | 131.67 | 131.67 | -0.78% | 1,818,807 |
| Jul 23, 2025 | 130.95 | 134.03 | 129.80 | 132.70 | 132.70 | 1.30% | 2,372,011 |
| Jul 22, 2025 | 130.54 | 131.47 | 127.03 | 131.00 | 131.00 | -0.08% | 2,113,057 |
| Jul 21, 2025 | 132.20 | 133.80 | 129.44 | 131.10 | 131.10 | 0.08% | 3,465,560 |
| Jul 18, 2025 | 126.65 | 131.42 | 126.56 | 131.00 | 131.00 | 3.63% | 3,349,593 |
| Jul 17, 2025 | 122.94 | 127.26 | 122.61 | 126.41 | 126.41 | 3.48% | 2,585,361 |
| Jul 16, 2025 | 127.77 | 128.13 | 119.26 | 122.16 | 122.16 | -3.17% | 4,488,395 |
| Jul 15, 2025 | 118.48 | 128.10 | 118.47 | 126.16 | 126.16 | 6.48% | 5,998,408 |
| Jul 14, 2025 | 114.00 | 118.59 | 113.44 | 118.48 | 118.48 | 4.70% | 2,936,854 |
| Jul 11, 2025 | 117.01 | 117.08 | 112.11 | 113.16 | 113.16 | -3.55% | 2,771,923 |
| Jul 10, 2025 | 121.89 | 121.89 | 114.91 | 117.32 | 117.32 | -3.43% | 2,886,153 |
| Jul 9, 2025 | 122.50 | 122.95 | 121.06 | 121.49 | 121.49 | -0.52% | 1,615,349 |
| Jul 8, 2025 | 122.00 | 122.31 | 119.34 | 122.12 | 122.12 | 0.52% | 1,485,666 |
| Jul 7, 2025 | 119.79 | 121.97 | 118.90 | 121.49 | 121.49 | 1.01% | 1,521,271 |
| Jul 3, 2025 | 116.39 | 121.23 | 116.07 | 120.27 | 120.27 | 3.23% | 1,607,202 |
| Jul 2, 2025 | 116.49 | 117.18 | 114.53 | 116.51 | 116.51 | -0.61% | 1,992,823 |
| Jul 1, 2025 | 124.56 | 125.19 | 117.20 | 117.23 | 117.23 | -5.73% | 3,035,127 |
| Jun 30, 2025 | 124.15 | 125.52 | 123.02 | 124.36 | 124.36 | 1.32% | 2,076,488 |
| Jun 27, 2025 | 121.79 | 123.98 | 121.30 | 122.74 | 122.74 | 1.08% | 2,919,940 |
| Jun 26, 2025 | 120.08 | 121.67 | 117.44 | 121.43 | 121.43 | 1.34% | 1,714,971 |
| Jun 25, 2025 | 122.11 | 122.67 | 119.16 | 119.82 | 119.82 | -1.48% | 1,354,587 |
| Jun 24, 2025 | 119.56 | 121.85 | 118.67 | 121.62 | 121.62 | 3.28% | 1,637,156 |
| Jun 23, 2025 | 115.95 | 117.92 | 113.72 | 117.76 | 117.76 | 1.08% | 1,401,675 |
| Jun 20, 2025 | 117.07 | 117.42 | 115.53 | 116.50 | 116.50 | -0.15% | 2,885,404 |
| Jun 18, 2025 | 116.27 | 117.28 | 115.31 | 116.68 | 116.68 | 0.31% | 1,971,772 |
| Jun 17, 2025 | 115.81 | 116.99 | 115.21 | 116.32 | 116.32 | -0.30% | 1,273,498 |
| Jun 16, 2025 | 114.20 | 117.04 | 114.20 | 116.67 | 116.67 | 2.89% | 1,440,528 |
| Jun 13, 2025 | 113.22 | 115.01 | 112.32 | 113.39 | 113.39 | -2.08% | 1,976,500 |
| Jun 12, 2025 | 117.61 | 119.28 | 114.91 | 115.80 | 115.80 | -2.02% | 2,136,673 |
| Jun 11, 2025 | 118.57 | 120.00 | 117.74 | 118.19 | 118.19 | -0.79% | 1,557,885 |
| Jun 10, 2025 | 121.25 | 121.60 | 117.12 | 119.13 | 119.13 | -1.89% | 1,987,640 |
| Jun 9, 2025 | 121.49 | 122.25 | 120.11 | 121.42 | 121.42 | -0.25% | 1,573,833 |
| Jun 6, 2025 | 121.86 | 122.50 | 120.61 | 121.73 | 121.73 | 0.77% | 1,697,064 |
| Jun 5, 2025 | 119.83 | 123.46 | 118.97 | 120.80 | 120.80 | 0.78% | 2,100,684 |
| Jun 4, 2025 | 117.09 | 119.94 | 116.00 | 119.87 | 119.87 | 2.03% | 1,927,595 |
| Jun 3, 2025 | 119.82 | 119.82 | 115.77 | 117.48 | 117.48 | -1.77% | 2,814,759 |
| Jun 2, 2025 | 117.60 | 121.17 | 116.87 | 119.60 | 119.60 | 1.61% | 3,020,177 |
| May 30, 2025 | 116.77 | 118.22 | 114.92 | 117.70 | 117.70 | 0.40% | 2,758,244 |
| May 29, 2025 | 119.25 | 119.52 | 115.04 | 117.23 | 117.23 | -0.55% | 2,301,535 |
| May 28, 2025 | 116.85 | 118.42 | 116.12 | 117.88 | 117.88 | 0.80% | 2,029,028 |
| May 27, 2025 | 114.95 | 116.99 | 114.26 | 116.95 | 116.95 | 3.05% | 2,013,796 |
| May 23, 2025 | 113.63 | 115.31 | 113.23 | 113.49 | 113.49 | -2.06% | 1,958,135 |
| May 22, 2025 | 113.55 | 116.39 | 112.69 | 115.88 | 115.88 | 1.16% | 1,866,031 |
| May 21, 2025 | 115.86 | 116.67 | 113.47 | 114.55 | 114.55 | -2.56% | 2,779,113 |