Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	116.39	121.23	116.07	120.27	120.27	3.23%	1,607,202
Jul 2, 2025	116.49	117.18	114.53	116.51	116.51	-0.61%	1,992,823
Jul 1, 2025	124.56	125.19	117.20	117.23	117.23	-5.73%	3,035,127
Jun 30, 2025	124.15	125.52	123.02	124.36	124.36	1.32%	2,076,488
Jun 27, 2025	121.79	123.98	121.30	122.74	122.74	1.08%	2,919,940
Jun 26, 2025	120.08	121.67	117.44	121.43	121.43	1.34%	1,714,971
Jun 25, 2025	122.11	122.67	119.16	119.82	119.82	-1.48%	1,354,587
Jun 24, 2025	119.56	121.85	118.67	121.62	121.62	3.28%	1,637,156
Jun 23, 2025	115.95	117.92	113.72	117.76	117.76	1.08%	1,401,675
Jun 20, 2025	117.07	117.42	115.53	116.50	116.50	-0.15%	2,885,404
Jun 18, 2025	116.27	117.28	115.31	116.68	116.68	0.31%	1,971,772
Jun 17, 2025	115.81	116.99	115.21	116.32	116.32	-0.30%	1,273,498
Jun 16, 2025	114.20	117.04	114.20	116.67	116.67	2.89%	1,440,528
Jun 13, 2025	113.22	115.01	112.32	113.39	113.39	-2.08%	1,976,500
Jun 12, 2025	117.61	119.28	114.91	115.80	115.80	-2.02%	2,136,673
Jun 11, 2025	118.57	120.00	117.74	118.19	118.19	-0.79%	1,557,885
Jun 10, 2025	121.25	121.60	117.12	119.13	119.13	-1.89%	1,987,640
Jun 9, 2025	121.49	122.25	120.11	121.42	121.42	-0.25%	1,573,833
Jun 6, 2025	121.86	122.50	120.61	121.73	121.73	0.77%	1,697,064
Jun 5, 2025	119.83	123.46	118.97	120.80	120.80	0.78%	2,100,684
Jun 4, 2025	117.09	119.94	116.00	119.87	119.87	2.03%	1,927,595
Jun 3, 2025	119.82	119.82	115.77	117.48	117.48	-1.77%	2,814,759
Jun 2, 2025	117.60	121.17	116.87	119.60	119.60	1.61%	3,020,177
May 30, 2025	116.77	118.22	114.92	117.70	117.70	0.40%	2,758,244
May 29, 2025	119.25	119.52	115.04	117.23	117.23	-0.55%	2,301,535
May 28, 2025	116.85	118.42	116.12	117.88	117.88	0.80%	2,029,028
May 27, 2025	114.95	116.99	114.26	116.95	116.95	3.05%	2,013,796
May 23, 2025	113.63	115.31	113.23	113.49	113.49	-2.06%	1,958,135
May 22, 2025	113.55	116.39	112.69	115.88	115.88	1.16%	1,866,031
May 21, 2025	115.86	116.67	113.47	114.55	114.55	-2.56%	2,779,113
May 20, 2025	115.86	117.88	115.84	117.56	117.56	1.21%	2,811,869
May 19, 2025	114.49	116.34	113.80	116.15	116.15	-0.16%	2,557,752
May 16, 2025	114.10	117.23	113.48	116.34	116.34	1.85%	3,351,490
May 15, 2025	112.78	114.27	111.70	114.23	114.23	-0.05%	3,069,587
May 14, 2025	114.41	115.67	113.26	114.29	114.29	-0.22%	2,542,033
May 13, 2025	111.74	115.53	111.51	114.54	114.54	3.01%	3,401,061
May 12, 2025	110.32	111.64	108.58	111.19	111.19	5.20%	2,776,678
May 9, 2025	106.55	107.28	104.70	105.69	105.69	0.44%	1,665,465
May 8, 2025	105.27	107.31	104.94	105.23	105.23	1.61%	3,676,580
May 7, 2025	100.72	104.27	100.52	103.56	103.56	2.66%	3,158,284
May 6, 2025	101.32	103.61	99.58	100.88	100.88	-2.11%	2,810,420
May 5, 2025	99.16	105.71	98.58	103.05	103.05	2.94%	4,073,838
May 2, 2025	102.68	104.25	97.13	100.11	100.11	2.28%	7,164,961
May 1, 2025	99.00	99.42	97.00	97.88	97.88	1.21%	5,043,778
Apr 30, 2025	93.17	96.86	92.45	96.71	96.71	0.24%	3,353,575