Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
113.96
-0.09 (-0.08%)
At close: Oct 9, 2025, 4:00 PM EDT
113.96
0.00 (0.00%)
Pre-market: Oct 10, 2025, 8:02 AM EDT

Twilio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025113.77115.33112.48113.96113.96-0.08%1,950,432
Oct 8, 2025108.80114.22108.23114.05114.056.04%3,625,282
Oct 7, 2025110.00110.80104.98107.55107.55-1.96%2,672,039
Oct 6, 2025103.75110.49102.88109.70109.706.57%4,356,951
Oct 3, 2025105.16105.1699.23102.94102.94-2.35%5,511,562
Oct 2, 2025102.20105.76102.20105.42105.422.65%2,888,946
Oct 1, 2025101.31104.00100.71102.70102.702.61%3,222,604
Sep 30, 2025104.05104.3598.44100.09100.09-4.03%4,315,524
Sep 29, 2025103.36104.59102.59104.29104.291.91%1,707,301
Sep 26, 2025101.77102.61101.07102.34102.341.00%2,571,561
Sep 25, 2025102.00102.31100.77101.33101.33-1.85%2,263,938
Sep 24, 2025104.55106.18102.37103.24103.24-0.18%1,847,008
Sep 23, 2025105.43105.56102.99103.43103.43-1.67%2,198,341
Sep 22, 2025105.78106.14103.76105.19105.19-1.23%2,203,244
Sep 19, 2025108.60108.60105.72106.50106.50-1.73%6,576,330
Sep 18, 2025104.71108.51104.68108.38108.384.68%2,183,616
Sep 17, 2025103.00104.78102.27103.53103.531.39%2,187,941
Sep 16, 2025103.71104.08100.70102.11102.11-2.27%2,673,471
Sep 15, 2025103.44104.84102.66104.48104.482.10%3,389,315
Sep 12, 2025102.79103.47100.89102.33102.33-0.22%2,937,029
Sep 11, 2025104.76105.10102.47102.56102.56-1.62%3,571,100
Sep 10, 2025107.51109.19104.13104.25104.25-2.57%2,419,804
Sep 9, 2025109.30110.08107.00107.00107.00-1.91%2,188,219
Sep 8, 2025109.21110.19106.59109.08109.080.38%1,938,925
Sep 5, 2025107.17111.25106.98108.67108.672.49%2,500,748
Sep 4, 2025104.38106.43102.50106.03106.030.75%1,792,308
Sep 3, 2025103.68105.71103.00105.24105.241.01%1,672,838
Sep 2, 2025102.72105.03101.81104.19104.19-1.34%1,835,114
Aug 29, 2025106.55107.41104.78105.61105.61-0.73%2,224,226
Aug 28, 2025104.12107.04103.70106.39106.393.14%2,640,801
Aug 27, 2025102.85105.14102.56103.15103.150.69%1,901,548
Aug 26, 2025105.00105.00102.04102.44102.44-2.06%4,303,206
Aug 25, 2025105.89106.20104.32104.59104.59-1.68%1,600,139
Aug 22, 2025101.07106.68100.14106.38106.385.36%3,688,798
Aug 21, 2025100.43101.3599.45100.97100.97-0.95%2,606,176
Aug 20, 2025101.98102.4398.93101.94101.94-1.35%4,402,666
Aug 19, 2025105.00105.85103.01103.33103.33-1.64%5,323,869
Aug 18, 2025104.82107.83104.71105.05105.05-0.59%24,831,679
Aug 15, 2025104.65107.44104.23105.67105.674.79%10,053,815
Aug 14, 2025100.09101.7999.44100.84100.84-0.86%3,668,859
Aug 13, 202595.21103.8595.21101.71101.716.80%6,462,587
Aug 12, 202592.7897.8792.5595.2395.233.02%6,244,349
Aug 11, 202599.0099.0191.8492.4492.44-6.31%7,871,197
Aug 8, 2025103.45105.7597.6198.6798.67-19.38%17,652,190
Aug 7, 2025131.34132.39119.14122.39122.39-6.01%6,509,554
Aug 6, 2025125.94130.66125.81130.22130.224.47%3,190,769
Aug 5, 2025125.85126.28123.15124.65124.65-0.53%2,094,967
Aug 4, 2025122.70125.96122.10125.32125.323.43%2,452,989
Aug 1, 2025126.08126.17120.16121.16121.16-6.08%2,802,855
Jul 31, 2025132.23132.23128.10129.00129.00-1.47%2,431,784