Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	197.03	198.47	191.47	192.78	192.78	-2.93%	2,913,215
May 11, 2026	201.00	203.71	196.43	198.59	198.59	-1.54%	1,962,940
May 8, 2026	198.75	203.71	194.68	201.70	201.70	2.35%	2,847,018
May 7, 2026	198.56	201.40	194.55	197.07	197.07	2.96%	2,582,606
May 6, 2026	196.50	200.00	189.41	191.40	191.40	-2.14%	2,926,727
May 5, 2026	191.56	196.37	189.70	195.58	195.58	3.12%	3,355,385
May 4, 2026	183.10	192.70	181.89	189.67	189.67	3.45%	5,303,248
May 1, 2026	177.77	184.13	171.01	183.34	183.34	23.83%	7,330,403
Apr 30, 2026	143.00	148.57	139.06	148.06	148.06	5.07%	5,192,778
Apr 29, 2026	141.69	143.18	140.00	140.91	140.91	-0.88%	1,796,789
Apr 28, 2026	143.35	145.50	141.16	142.16	142.16	-0.30%	2,107,441
Apr 27, 2026	143.98	144.57	140.89	142.59	142.59	-0.83%	1,818,987
Apr 24, 2026	142.75	144.33	141.18	143.79	143.79	1.55%	1,577,804
Apr 23, 2026	147.39	149.00	138.78	141.59	141.59	-5.89%	2,476,955
Apr 22, 2026	152.11	154.64	146.86	150.45	150.45	3.54%	3,373,973
Apr 21, 2026	145.76	149.90	143.59	145.30	145.30	-0.22%	2,179,828
Apr 20, 2026	139.41	145.66	138.00	145.62	145.62	3.93%	2,059,986
Apr 17, 2026	139.00	140.38	137.24	140.11	140.11	2.30%	1,811,945
Apr 16, 2026	136.63	138.99	135.09	136.96	136.96	2.16%	2,380,682
Apr 15, 2026	126.26	134.54	125.41	134.07	134.07	8.12%	2,171,120
Apr 14, 2026	126.20	128.65	122.71	124.00	124.00	-0.19%	1,823,230
Apr 13, 2026	118.14	124.36	116.20	124.24	124.24	5.60%	2,355,536
Apr 10, 2026	124.60	124.60	112.99	117.65	117.65	-5.75%	3,202,953
Apr 9, 2026	128.50	129.05	118.76	124.83	124.83	-3.69%	3,959,710
Apr 8, 2026	137.50	139.00	129.46	129.61	129.61	-2.23%	2,925,943
Apr 7, 2026	131.83	134.50	130.93	132.56	132.56	0.78%	3,065,453
Apr 6, 2026	134.08	135.55	130.57	131.53	131.53	0.44%	2,053,788
Apr 2, 2026	128.00	132.18	126.25	130.95	130.95	0.38%	1,074,757
Apr 1, 2026	127.50	132.68	124.87	130.46	130.46	3.69%	1,892,411
Mar 31, 2026	121.22	125.86	120.10	125.82	125.82	4.00%	1,533,993
Mar 30, 2026	120.71	123.55	119.20	120.98	120.98	0.83%	1,390,838
Mar 27, 2026	124.34	124.35	118.80	119.99	119.99	-4.85%	2,091,167
Mar 26, 2026	124.48	128.55	123.08	126.10	126.10	0.53%	1,721,332
Mar 25, 2026	124.62	128.29	122.83	125.43	125.43	2.15%	1,537,508
Mar 24, 2026	126.22	127.59	122.20	122.79	122.79	-3.38%	1,538,028
Mar 23, 2026	125.97	129.16	125.28	127.09	127.09	2.40%	1,445,521
Mar 20, 2026	125.35	126.85	123.12	124.11	124.11	-2.54%	3,472,167
Mar 19, 2026	126.24	128.67	125.16	127.35	127.35	0.63%	1,229,755
Mar 18, 2026	126.08	129.32	125.15	126.55	126.55	-0.26%	1,037,037
Mar 17, 2026	126.04	130.16	125.62	126.88	126.88	0.44%	1,055,435
Mar 16, 2026	125.15	128.29	124.50	126.32	126.32	1.46%	1,485,840
Mar 13, 2026	125.63	127.77	122.24	124.50	124.50	-0.80%	1,254,515
Mar 12, 2026	126.37	129.80	124.68	125.51	125.51	-0.92%	1,313,976
Mar 11, 2026	125.49	128.40	123.72	126.68	126.68	1.22%	1,140,949
Mar 10, 2026	127.00	127.89	123.81	125.15	125.15	-1.19%	1,508,129
Mar 9, 2026	125.50	127.77	123.76	126.66	126.66	-1.07%	1,884,216
Mar 6, 2026	124.68	128.45	122.70	128.03	128.03	2.03%	1,637,810
Mar 5, 2026	123.56	128.05	123.25	125.48	125.48	2.02%	2,145,227
Mar 4, 2026	123.78	123.78	120.25	122.99	122.99	-0.42%	2,139,825
Mar 3, 2026	121.04	125.37	117.99	123.51	123.51	-0.24%	2,010,555