Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
219.48
+5.27 (2.46%)
At close: Nov 11, 2026, 4:00 PM EST
219.39
-0.09 (-0.04%)
After-hours: Nov 11, 2026, 7:58 PM EST
Twilio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 218.33 | 225.84 | 218.18 | 219.48 | 219.48 | 2.46% | 1,731,959 |
| Nov 10, 2026 | 204.92 | 219.82 | 203.26 | 214.21 | 214.21 | 3.66% | 2,295,563 |
| Nov 9, 2026 | 202.20 | 208.71 | 199.32 | 206.64 | 206.64 | 2.29% | 1,549,900 |
| Nov 6, 2026 | 205.01 | 206.14 | 197.57 | 202.02 | 202.02 | 0.53% | 2,104,934 |
| Nov 5, 2026 | 208.94 | 209.42 | 194.89 | 200.96 | 200.96 | -5.87% | 3,607,572 |
| Nov 4, 2026 | 210.12 | 215.71 | 203.91 | 213.50 | 213.50 | -0.13% | 2,367,010 |
| Nov 3, 2026 | 207.50 | 216.87 | 205.13 | 213.77 | 213.77 | 2.97% | 2,942,544 |
| Nov 2, 2026 | 203.69 | 217.09 | 202.65 | 207.60 | 207.60 | 1.25% | 4,402,547 |
| Oct 30, 2026 | 186.59 | 206.91 | 180.00 | 205.03 | 205.03 | -15.24% | 7,345,310 |
| Oct 29, 2026 | 243.06 | 247.17 | 232.73 | 241.90 | 241.90 | -4.68% | 5,036,191 |
| Oct 28, 2026 | 254.45 | 259.90 | 249.83 | 253.77 | 253.77 | -0.31% | 2,135,879 |
| Oct 27, 2026 | 262.00 | 264.00 | 252.50 | 254.56 | 254.56 | -3.45% | 1,941,509 |
| Oct 26, 2026 | 262.90 | 264.62 | 257.60 | 263.65 | 263.65 | 0.71% | 1,549,220 |
| Oct 23, 2026 | 256.00 | 263.70 | 253.11 | 261.79 | 261.79 | 3.22% | 2,081,474 |
| Oct 22, 2026 | 265.01 | 268.39 | 251.00 | 253.63 | 253.63 | -4.89% | 2,519,094 |
| Oct 21, 2026 | 261.26 | 271.00 | 260.15 | 266.68 | 266.68 | 3.09% | 1,805,484 |
| Oct 20, 2026 | 254.06 | 261.00 | 250.46 | 258.69 | 258.69 | 0.54% | 1,350,718 |
| Oct 19, 2026 | 249.03 | 259.79 | 248.00 | 257.29 | 257.29 | 5.29% | 3,089,965 |
| Oct 16, 2026 | 276.58 | 278.43 | 236.85 | 244.37 | 244.37 | -10.62% | 4,588,887 |
| Oct 15, 2026 | 264.20 | 276.26 | 260.66 | 273.40 | 273.40 | 0.84% | 2,343,750 |
| Oct 14, 2026 | 280.10 | 286.20 | 269.66 | 271.12 | 271.12 | -3.72% | 1,903,159 |
| Oct 13, 2026 | 280.62 | 289.05 | 278.80 | 281.59 | 281.59 | -0.38% | 1,608,082 |
| Oct 12, 2026 | 291.95 | 293.66 | 276.00 | 282.66 | 282.66 | -2.35% | 1,880,548 |
| Oct 9, 2026 | 277.68 | 293.00 | 276.86 | 289.47 | 289.47 | 4.97% | 2,556,001 |
| Oct 8, 2026 | 273.86 | 280.53 | 273.46 | 275.77 | 275.77 | 1.01% | 1,845,030 |
| Oct 7, 2026 | 278.36 | 279.04 | 272.05 | 273.00 | 273.00 | -2.64% | 3,450,619 |
| Oct 6, 2026 | 302.15 | 308.40 | 278.00 | 280.41 | 280.41 | -6.81% | 4,044,407 |
| Oct 5, 2026 | 294.53 | 305.00 | 287.10 | 300.91 | 300.91 | 2.15% | 31,426,720 |
| Oct 2, 2026 | 301.47 | 305.66 | 292.06 | 294.58 | 294.58 | -2.22% | 3,671,946 |
| Oct 1, 2026 | 294.25 | 305.95 | 287.51 | 301.27 | 301.27 | 3.01% | 2,493,663 |
| Sep 30, 2026 | 291.55 | 298.17 | 289.25 | 292.46 | 292.46 | 0.58% | 3,796,451 |
| Sep 29, 2026 | 285.73 | 292.69 | 281.98 | 290.78 | 290.78 | 1.32% | 2,772,899 |
| Sep 28, 2026 | 267.85 | 288.17 | 265.40 | 286.98 | 286.98 | 4.05% | 2,704,087 |
| Sep 25, 2026 | 286.68 | 298.45 | 273.52 | 275.80 | 275.80 | -7.96% | 4,243,456 |
| Sep 24, 2026 | 286.50 | 304.75 | 285.00 | 299.66 | 299.66 | 3.08% | 3,690,468 |
| Sep 23, 2026 | 285.00 | 296.37 | 284.12 | 290.70 | 290.70 | 2.17% | 4,130,764 |
| Sep 22, 2026 | 271.60 | 286.12 | 270.00 | 284.53 | 284.53 | 6.94% | 4,131,139 |
| Sep 21, 2026 | 247.12 | 266.48 | 244.14 | 266.06 | 266.06 | 9.11% | 3,018,105 |
| Sep 18, 2026 | 248.63 | 249.45 | 238.50 | 243.84 | 243.84 | -0.97% | 3,972,823 |
| Sep 17, 2026 | 237.69 | 247.28 | 236.18 | 246.24 | 246.24 | 3.08% | 1,587,253 |
| Sep 16, 2026 | 241.88 | 243.95 | 235.20 | 238.88 | 238.88 | -1.35% | 2,241,798 |
| Sep 15, 2026 | 230.01 | 244.89 | 226.74 | 242.16 | 242.16 | 4.43% | 2,246,083 |
| Sep 14, 2026 | 229.26 | 233.88 | 225.52 | 231.88 | 231.88 | 1.99% | 1,352,316 |
| Sep 11, 2026 | 230.32 | 235.32 | 226.63 | 227.35 | 227.35 | -1.64% | 1,249,982 |
| Sep 10, 2026 | 224.87 | 234.37 | 222.63 | 231.13 | 231.13 | 1.73% | 1,399,039 |
| Sep 9, 2026 | 226.02 | 231.98 | 225.00 | 227.19 | 227.19 | 0.58% | 1,453,873 |
| Sep 8, 2026 | 229.03 | 229.03 | 221.86 | 225.89 | 225.89 | -3.04% | 1,799,947 |
| Sep 4, 2026 | 239.52 | 239.52 | 231.21 | 232.98 | 232.98 | -3.12% | 1,449,169 |
| Sep 3, 2026 | 230.37 | 241.01 | 229.20 | 240.48 | 240.48 | 6.06% | 1,617,175 |
| Sep 2, 2026 | 226.09 | 230.93 | 222.93 | 226.75 | 226.75 | -0.83% | 1,293,173 |