Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	137.51	142.97	137.20	139.22	139.22	1.25%	3,109,705
Dec 16, 2025	132.71	140.60	132.71	137.50	137.50	2.64%	3,374,564
Dec 15, 2025	134.75	135.20	131.53	133.96	133.96	0.78%	1,914,908
Dec 12, 2025	134.00	135.36	131.28	132.92	132.92	-0.98%	1,993,727
Dec 11, 2025	134.31	135.76	132.60	134.24	134.24	-0.54%	1,736,518
Dec 10, 2025	129.65	136.00	129.22	134.97	134.97	4.10%	2,511,896
Dec 9, 2025	129.70	132.23	129.23	129.65	129.65	-0.37%	1,813,171
Dec 8, 2025	127.59	130.99	127.03	130.13	130.13	2.21%	2,020,722
Dec 5, 2025	125.13	128.64	123.00	127.32	127.32	1.68%	2,672,460
Dec 4, 2025	128.80	128.99	124.57	125.22	125.22	-2.26%	2,579,705
Dec 3, 2025	127.85	130.26	127.23	128.12	128.12	-1.27%	1,911,990
Dec 2, 2025	129.29	132.21	127.57	129.77	129.77	1.73%	2,005,943
Dec 1, 2025	128.05	129.26	126.28	127.56	127.56	-1.64%	2,065,201