Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
84.97
-0.80 (-0.94%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 86.05 | 86.62 | 84.55 | 84.97 | 84.97 | -0.93% | 1,451,210 |
| Apr 16, 2025 | 86.90 | 88.07 | 84.01 | 85.77 | 85.77 | -2.88% | 2,094,874 |
| Apr 15, 2025 | 86.69 | 88.55 | 86.13 | 88.31 | 88.31 | 2.19% | 1,520,684 |
| Apr 14, 2025 | 89.57 | 90.27 | 85.37 | 86.42 | 86.42 | -0.51% | 1,630,149 |
| Apr 11, 2025 | 85.46 | 86.96 | 83.17 | 86.86 | 86.86 | 1.32% | 1,931,365 |
| Apr 10, 2025 | 88.67 | 89.77 | 83.84 | 85.73 | 85.73 | -6.79% | 2,464,909 |
| Apr 9, 2025 | 80.54 | 93.45 | 78.40 | 91.98 | 91.98 | 13.08% | 3,946,939 |
| Apr 8, 2025 | 86.55 | 86.91 | 79.81 | 81.34 | 81.34 | -2.83% | 2,561,664 |
| Apr 7, 2025 | 78.32 | 87.39 | 77.51 | 83.71 | 83.71 | 0.16% | 2,991,344 |
| Apr 4, 2025 | 84.84 | 87.50 | 80.36 | 83.58 | 83.58 | -6.65% | 3,442,456 |
| Apr 3, 2025 | 95.28 | 95.28 | 88.77 | 89.53 | 89.53 | -10.79% | 4,848,108 |
| Apr 2, 2025 | 96.29 | 101.40 | 96.29 | 100.36 | 100.36 | 2.23% | 1,703,691 |
| Apr 1, 2025 | 98.09 | 98.96 | 96.28 | 98.17 | 98.17 | 0.27% | 1,549,745 |
| Mar 31, 2025 | 96.82 | 98.35 | 94.13 | 97.91 | 97.91 | -1.08% | 2,099,268 |
| Mar 28, 2025 | 101.07 | 101.82 | 97.75 | 98.98 | 98.98 | -2.79% | 1,343,670 |
| Mar 27, 2025 | 103.21 | 103.49 | 100.76 | 101.82 | 101.82 | -2.28% | 1,073,257 |
| Mar 26, 2025 | 106.07 | 107.32 | 103.27 | 104.20 | 104.20 | -1.60% | 1,224,820 |
| Mar 25, 2025 | 106.97 | 108.97 | 104.95 | 105.89 | 105.89 | -0.36% | 1,677,329 |
| Mar 24, 2025 | 106.39 | 107.58 | 105.00 | 106.27 | 106.27 | 2.73% | 1,728,520 |
| Mar 21, 2025 | 100.66 | 103.55 | 99.67 | 103.45 | 103.45 | 1.63% | 2,330,307 |
| Mar 20, 2025 | 101.40 | 104.02 | 101.19 | 101.79 | 101.79 | -1.17% | 1,450,078 |
| Mar 19, 2025 | 100.38 | 104.19 | 100.13 | 103.00 | 103.00 | 3.77% | 2,000,818 |
| Mar 18, 2025 | 99.38 | 100.84 | 97.62 | 99.26 | 99.26 | -1.15% | 1,420,114 |
| Mar 17, 2025 | 98.01 | 101.71 | 96.71 | 100.41 | 100.41 | 1.45% | 1,691,034 |
| Mar 14, 2025 | 98.00 | 99.59 | 97.26 | 98.97 | 98.97 | 4.29% | 2,363,926 |
| Mar 13, 2025 | 101.73 | 102.05 | 94.53 | 94.90 | 94.90 | -7.69% | 4,140,152 |
| Mar 12, 2025 | 103.32 | 104.61 | 100.08 | 102.81 | 102.81 | 2.73% | 2,352,331 |
| Mar 11, 2025 | 98.95 | 102.10 | 97.97 | 100.08 | 100.08 | 1.53% | 3,289,512 |
| Mar 10, 2025 | 103.01 | 103.01 | 97.56 | 98.57 | 98.57 | -7.08% | 4,085,784 |
| Mar 7, 2025 | 108.33 | 109.70 | 101.72 | 106.08 | 106.08 | -2.51% | 5,235,918 |
| Mar 6, 2025 | 114.78 | 115.99 | 107.85 | 108.81 | 108.81 | -6.81% | 3,099,601 |
| Mar 5, 2025 | 115.11 | 117.34 | 113.93 | 116.76 | 116.76 | 1.73% | 1,852,976 |
| Mar 4, 2025 | 114.01 | 116.64 | 109.25 | 114.78 | 114.78 | -1.40% | 3,196,474 |
| Mar 3, 2025 | 119.98 | 121.47 | 116.26 | 116.41 | 116.41 | -2.94% | 2,358,529 |
| Feb 28, 2025 | 117.00 | 120.00 | 115.78 | 119.93 | 119.93 | 2.29% | 3,049,837 |
| Feb 27, 2025 | 120.10 | 121.71 | 116.92 | 117.24 | 117.24 | -1.66% | 1,835,752 |
| Feb 26, 2025 | 116.50 | 119.99 | 116.50 | 119.22 | 119.22 | 3.43% | 2,093,528 |
| Feb 25, 2025 | 116.50 | 118.50 | 111.74 | 115.27 | 115.27 | -2.33% | 3,516,419 |
| Feb 24, 2025 | 119.28 | 120.09 | 113.91 | 118.02 | 118.02 | 3.25% | 3,644,305 |
| Feb 21, 2025 | 117.45 | 119.15 | 112.94 | 114.31 | 114.31 | -3.13% | 3,306,532 |
| Feb 20, 2025 | 120.62 | 121.77 | 116.53 | 118.00 | 118.00 | -2.66% | 3,821,260 |
| Feb 19, 2025 | 123.62 | 124.42 | 120.10 | 121.23 | 121.23 | -3.46% | 4,877,722 |
| Feb 18, 2025 | 126.77 | 126.84 | 121.28 | 125.58 | 125.58 | 0.33% | 7,411,500 |
| Feb 14, 2025 | 131.86 | 131.95 | 122.01 | 125.17 | 125.17 | -15.01% | 15,503,327 |
| Feb 13, 2025 | 145.28 | 147.42 | 142.49 | 147.28 | 147.28 | 1.86% | 5,911,599 |
| Feb 12, 2025 | 141.23 | 144.67 | 139.60 | 144.59 | 144.59 | 0.94% | 2,903,536 |
| Feb 11, 2025 | 143.79 | 145.62 | 141.33 | 143.24 | 143.24 | -0.84% | 2,021,139 |
| Feb 10, 2025 | 146.19 | 146.49 | 142.90 | 144.46 | 144.46 | -0.82% | 1,768,053 |
| Feb 7, 2025 | 147.50 | 148.31 | 145.23 | 145.65 | 145.65 | -1.21% | 2,249,001 |
| Feb 6, 2025 | 148.15 | 149.19 | 145.22 | 147.43 | 147.43 | 0.22% | 2,449,870 |