Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
104.48
+2.15 (2.10%)
At close: Sep 15, 2025, 4:00 PM EDT
104.95
+0.47 (0.45%)
Pre-market: Sep 16, 2025, 6:16 AM EDT
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 103.44 | 104.84 | 102.66 | 104.48 | 104.48 | 2.10% | 3,182,770 |
| Sep 12, 2025 | 102.79 | 103.47 | 100.89 | 102.33 | 102.33 | -0.22% | 2,937,029 |
| Sep 11, 2025 | 104.76 | 105.10 | 102.47 | 102.56 | 102.56 | -1.62% | 3,571,100 |
| Sep 10, 2025 | 107.51 | 109.19 | 104.13 | 104.25 | 104.25 | -2.57% | 2,419,804 |
| Sep 9, 2025 | 109.30 | 110.08 | 107.00 | 107.00 | 107.00 | -1.91% | 2,188,219 |
| Sep 8, 2025 | 109.21 | 110.19 | 106.59 | 109.08 | 109.08 | 0.38% | 1,938,925 |
| Sep 5, 2025 | 107.17 | 111.25 | 106.98 | 108.67 | 108.67 | 2.49% | 2,500,748 |
| Sep 4, 2025 | 104.38 | 106.43 | 102.50 | 106.03 | 106.03 | 0.75% | 1,792,308 |
| Sep 3, 2025 | 103.68 | 105.71 | 103.00 | 105.24 | 105.24 | 1.01% | 1,672,838 |
| Sep 2, 2025 | 102.72 | 105.03 | 101.81 | 104.19 | 104.19 | -1.34% | 1,835,114 |
| Aug 29, 2025 | 106.55 | 107.41 | 104.78 | 105.61 | 105.61 | -0.73% | 2,224,226 |
| Aug 28, 2025 | 104.12 | 107.04 | 103.70 | 106.39 | 106.39 | 3.14% | 2,640,801 |
| Aug 27, 2025 | 102.85 | 105.14 | 102.56 | 103.15 | 103.15 | 0.69% | 1,901,548 |
| Aug 26, 2025 | 105.00 | 105.00 | 102.04 | 102.44 | 102.44 | -2.06% | 4,303,206 |
| Aug 25, 2025 | 105.89 | 106.20 | 104.32 | 104.59 | 104.59 | -1.68% | 1,600,139 |
| Aug 22, 2025 | 101.07 | 106.68 | 100.14 | 106.38 | 106.38 | 5.36% | 3,688,798 |
| Aug 21, 2025 | 100.43 | 101.35 | 99.45 | 100.97 | 100.97 | -0.95% | 2,606,176 |
| Aug 20, 2025 | 101.98 | 102.43 | 98.93 | 101.94 | 101.94 | -1.35% | 4,402,666 |
| Aug 19, 2025 | 105.00 | 105.85 | 103.01 | 103.33 | 103.33 | -1.64% | 5,323,869 |
| Aug 18, 2025 | 104.82 | 107.83 | 104.71 | 105.05 | 105.05 | -0.59% | 24,831,679 |
| Aug 15, 2025 | 104.65 | 107.44 | 104.23 | 105.67 | 105.67 | 4.79% | 10,053,815 |
| Aug 14, 2025 | 100.09 | 101.79 | 99.44 | 100.84 | 100.84 | -0.86% | 3,668,859 |
| Aug 13, 2025 | 95.21 | 103.85 | 95.21 | 101.71 | 101.71 | 6.80% | 6,462,587 |
| Aug 12, 2025 | 92.78 | 97.87 | 92.55 | 95.23 | 95.23 | 3.02% | 6,244,349 |
| Aug 11, 2025 | 99.00 | 99.01 | 91.84 | 92.44 | 92.44 | -6.31% | 7,871,197 |
| Aug 8, 2025 | 103.45 | 105.75 | 97.61 | 98.67 | 98.67 | -19.38% | 17,652,190 |
| Aug 7, 2025 | 131.34 | 132.39 | 119.14 | 122.39 | 122.39 | -6.01% | 6,509,554 |
| Aug 6, 2025 | 125.94 | 130.66 | 125.81 | 130.22 | 130.22 | 4.47% | 3,190,769 |
| Aug 5, 2025 | 125.85 | 126.28 | 123.15 | 124.65 | 124.65 | -0.53% | 2,094,967 |
| Aug 4, 2025 | 122.70 | 125.96 | 122.10 | 125.32 | 125.32 | 3.43% | 2,452,989 |
| Aug 1, 2025 | 126.08 | 126.17 | 120.16 | 121.16 | 121.16 | -6.08% | 2,802,855 |
| 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 |