NYSE : TWLO
Twilio Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 241.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 37.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Twilio Inc. (TWLO) closed at 207.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 203.54 | 216.9 | 203.54 | 207.53 | 4,362,694 | +1.22% |
| 2026-10-30 | 186.59 | 206.905 | 180 | 205.03 | 7,345,310 | -15.24% |
| 2026-10-29 | 243.06 | 247.165 | 232.725 | 241.9 | 5,036,191 | -4.68% |
| 2026-10-28 | 254.45 | 259.9 | 249.83 | 253.77 | 2,135,879 | -0.31% |
| 2026-10-27 | 262 | 264 | 252.5 | 254.56 | 1,941,509 | -3.45% |
| 2026-10-26 | 262.9 | 264.62 | 257.6 | 263.65 | 1,549,220 | +0.71% |
| 2026-10-23 | 256 | 263.7 | 253.11 | 261.79 | 2,081,474 | +3.22% |
| 2026-10-22 | 265.01 | 268.394 | 251 | 253.63 | 2,519,094 | -4.89% |
| 2026-10-21 | 261.26 | 271 | 260.15 | 266.68 | 1,805,484 | +3.09% |
| 2026-10-20 | 254.06 | 261 | 250.46 | 258.69 | 1,350,718 | +0.54% |
| 2026-10-19 | 249.03 | 259.79 | 248 | 257.29 | 3,089,965 | +5.29% |
| 2026-10-16 | 276.58 | 278.43 | 236.847 | 244.37 | 4,588,887 | -10.62% |
| 2026-10-15 | 264.2 | 276.26 | 260.657 | 273.4 | 2,343,750 | +0.84% |
| 2026-10-14 | 280.1 | 286.195 | 269.66 | 271.12 | 1,903,159 | -3.72% |
| 2026-10-13 | 280.62 | 289.05 | 278.8 | 281.59 | 1,608,082 | -0.38% |
| 2026-10-12 | 291.95 | 293.656 | 276 | 282.66 | 1,880,548 | -2.35% |
| 2026-10-09 | 277.68 | 293 | 276.86 | 289.47 | 2,556,001 | +4.97% |
| 2026-10-08 | 273.86 | 280.53 | 273.46 | 275.77 | 1,845,030 | +1.01% |
| 2026-10-07 | 278.36 | 279.04 | 272.05 | 273 | 3,450,619 | -2.64% |
| 2026-10-06 | 302.15 | 308.4 | 278 | 280.41 | 4,044,406 | -6.81% |
| 2026-10-05 | 294.53 | 305 | 287.1 | 300.91 | 31,426,720 | +2.15% |
| 2026-10-02 | 301.47 | 305.66 | 292.06 | 294.58 | 3,671,946 | -2.22% |
| 2026-10-01 | 294.25 | 305.95 | 287.51 | 301.27 | 2,493,663 | +3.01% |
| 2026-09-30 | 291.55 | 298.165 | 289.245 | 292.46 | 3,796,451 | +0.58% |
| 2026-09-29 | 285.73 | 292.69 | 281.975 | 290.78 | 2,772,899 | +1.32% |
| 2026-09-28 | 267.85 | 288.17 | 265.4 | 286.98 | 2,704,087 | +4.05% |
| 2026-09-25 | 286.68 | 298.45 | 273.52 | 275.8 | 4,243,456 | -7.96% |
| 2026-09-24 | 286.5 | 304.75 | 285 | 299.66 | 3,690,468 | +3.08% |
| 2026-09-23 | 285 | 296.37 | 284.115 | 290.7 | 4,130,764 | +2.17% |
| 2026-09-22 | 271.6 | 286.12 | 270 | 284.53 | 4,131,139 | +6.94% |
| 2026-09-21 | 247.12 | 266.48 | 244.14 | 266.06 | 3,018,105 | +9.11% |
| 2026-09-18 | 248.63 | 249.446 | 238.5 | 243.84 | 3,972,823 | -0.97% |
| 2026-09-17 | 237.69 | 247.28 | 236.18 | 246.24 | 1,587,253 | +3.08% |
| 2026-09-16 | 241.88 | 243.95 | 235.2 | 238.88 | 2,241,798 | -1.35% |
| 2026-09-15 | 230.01 | 244.89 | 226.74 | 242.16 | 2,246,083 | +4.43% |
| 2026-09-14 | 229.26 | 233.88 | 225.52 | 231.88 | 1,352,316 | +1.99% |
| 2026-09-11 | 230.32 | 235.32 | 226.63 | 227.35 | 1,249,982 | -1.64% |
| 2026-09-10 | 224.87 | 234.37 | 222.63 | 231.13 | 1,399,039 | +1.73% |
| 2026-09-09 | 226.02 | 231.98 | 225 | 227.19 | 1,453,873 | +0.58% |
| 2026-09-08 | 229.03 | 229.03 | 221.86 | 225.89 | 1,799,947 | -3.04% |
| 2026-09-04 | 239.52 | 239.52 | 231.21 | 232.98 | 1,449,169 | -3.12% |
| 2026-09-03 | 230.37 | 241.01 | 229.2 | 240.48 | 1,617,175 | +6.06% |
| 2026-09-02 | 226.09 | 230.93 | 222.925 | 226.75 | 1,293,173 | -0.83% |
| 2026-09-01 | 231 | 234.88 | 224.56 | 228.65 | 1,675,228 | -2.96% |
| 2026-08-31 | 234.69 | 239.484 | 232.6 | 235.63 | 1,957,049 | -0.90% |
| 2026-08-28 | 240.81 | 243.98 | 237.29 | 237.78 | 1,757,689 | -1.48% |
| 2026-08-27 | 233.31 | 241.81 | 231.685 | 241.34 | 2,043,418 | +5.64% |
| 2026-08-26 | 220.07 | 228.65 | 219.56 | 228.46 | 1,372,834 | +2.00% |
| 2026-08-25 | 221.85 | 227.91 | 219.68 | 223.97 | 1,764,413 | +0.62% |
| 2026-08-24 | 222.59 | 226.45 | 219.19 | 222.59 | 1,377,851 | -1.20% |
| 2026-08-21 | 219.39 | 225.7 | 215.79 | 225.3 | 1,536,490 | +2.46% |
| 2026-08-20 | 219.85 | 222.87 | 216.55 | 219.89 | 1,528,807 | -0.89% |
| 2026-08-19 | 232.12 | 234.48 | 220.286 | 221.87 | 2,144,942 | -4.41% |
| 2026-08-18 | 230.65 | 239.43 | 229.02 | 232.1 | 2,633,110 | +1.53% |
| 2026-08-17 | 237.73 | 240 | 228.18 | 228.61 | 3,150,158 | -4.03% |
| 2026-08-14 | 250.81 | 251.94 | 233.31 | 238.2 | 2,797,779 | -4.50% |
| 2026-08-13 | 247.39 | 254.57 | 245.56 | 249.42 | 2,162,274 | +1.14% |
| 2026-08-12 | 252.63 | 257.99 | 244.37 | 246.62 | 3,092,620 | -3.65% |
| 2026-08-11 | 248.77 | 258.353 | 244.09 | 255.95 | 2,936,408 | +2.36% |
| 2026-08-10 | 244.5 | 255.57 | 242.7 | 250.06 | 3,369,352 | +3.64% |
| 2026-08-07 | 235.25 | 254.5 | 227.02 | 241.28 | 8,126,891 | +24.89% |
| 2026-08-06 | 187.1 | 194.99 | 187.1 | 193.2 | 4,539,744 | -0.01% |
| 2026-08-05 | 191.51 | 198.48 | 187.945 | 193.22 | 2,318,298 | -0.43% |
| 2026-08-04 | 194.24 | 199.99 | 189.33 | 194.05 | 3,256,095 | -1.29% |
| 2026-08-03 | 199.495 | 199.99 | 194.57 | 196.59 | 1,764,465 | -0.39% |
| 2026-07-31 | 192.11 | 197.81 | 190.72 | 197.35 | 1,561,434 | +3.36% |
| 2026-07-30 | 186.67 | 191.695 | 184.04 | 190.94 | 1,220,225 | +1.43% |
| 2026-07-29 | 193.63 | 195 | 182.6 | 188.25 | 1,687,429 | -3.13% |
| 2026-07-28 | 193.32 | 196.7 | 188.53 | 194.33 | 1,126,140 | -0.07% |
| 2026-07-27 | 194.42 | 198.72 | 191.83 | 194.47 | 1,301,564 | +1.57% |
| 2026-07-24 | 188.1 | 192.22 | 186.001 | 191.46 | 1,403,391 | +3.46% |
| 2026-07-23 | 184.7 | 186 | 179.645 | 185.06 | 1,826,310 | +0.92% |
| 2026-07-22 | 194.74 | 194.74 | 182.39 | 183.38 | 1,932,145 | -6.54% |
| 2026-07-21 | 202.3 | 207.83 | 194 | 196.22 | 1,426,819 | -4.39% |
| 2026-07-20 | 205.945 | 212.79 | 202.04 | 205.24 | 1,554,941 | -0.74% |
| 2026-07-17 | 202.75 | 209.8 | 200.05 | 206.78 | 2,413,912 | +0.04% |
| 2026-07-16 | 212.06 | 213.915 | 206.47 | 206.7 | 1,509,994 | -2.29% |
| 2026-07-15 | 222.23 | 223.69 | 211.05 | 211.54 | 1,583,834 | -2.89% |
| 2026-07-14 | 211.69 | 222.71 | 210.36 | 217.83 | 2,114,776 | -0.19% |
| 2026-07-13 | 213.23 | 220.17 | 208.99 | 218.24 | 1,922,560 | +1.72% |
| 2026-07-10 | 228.5 | 229.22 | 213.938 | 214.56 | 2,065,966 | -1.85% |
| 2026-07-09 | 212.57 | 218.66 | 207.45 | 218.6 | 1,516,213 | +1.44% |
| 2026-07-08 | 208.375 | 216.31 | 206.358 | 215.5 | 1,498,467 | +1.67% |
| 2026-07-07 | 213.59 | 220.27 | 207.703 | 211.97 | 2,146,549 | +1.38% |
| 2026-07-06 | 206.99 | 213.88 | 206.28 | 209.08 | 1,505,649 | -0.11% |
| 2026-07-02 | 209.145 | 211.96 | 205.024 | 209.31 | 1,652,962 | +0.01% |
| 2026-07-01 | 207.8 | 210.775 | 203.39 | 209.28 | 1,550,499 | +1.43% |
| 2026-06-30 | 195.04 | 206.94 | 194.47 | 206.33 | 1,776,194 | +3.80% |
| 2026-06-29 | 194.54 | 201.49 | 192.79 | 198.77 | 1,843,469 | +3.76% |
| 2026-06-26 | 188.13 | 194.33 | 185.307 | 191.57 | 2,158,852 | +0.36% |
| 2026-06-25 | 185.9 | 195.66 | 182.66 | 190.88 | 2,657,232 | +1.35% |
| 2026-06-24 | 189 | 193.2 | 185.55 | 188.34 | 2,195,852 | +2.34% |
| 2026-06-23 | 181.75 | 188.575 | 180.615 | 184.04 | 2,057,562 | +0.22% |
| 2026-06-22 | 184.48 | 188.956 | 179.2 | 183.64 | 1,821,597 | -1.36% |
| 2026-06-18 | 185.27 | 188.837 | 179.35 | 186.17 | 4,716,680 | -1.03% |
| 2026-06-17 | 192.31 | 193.5 | 185.26 | 188.11 | 1,826,280 | -2.37% |
| 2026-06-16 | 200.06 | 201.09 | 189.8 | 192.68 | 2,463,838 | -4.61% |
| 2026-06-15 | 208 | 209.85 | 201.64 | 202 | 1,814,127 | -1.02% |
| 2026-06-12 | 205.89 | 206.62 | 198.22 | 204.08 | 1,567,846 | -1.23% |
| 2026-06-11 | 204 | 208.37 | 199.07 | 206.62 | 1,890,903 | -0.23% |
| 2026-06-10 | 201.195 | 211.74 | 199 | 207.09 | 2,014,052 | +1.17% |
| 2026-06-09 | 210 | 213.89 | 194.531 | 204.69 | 2,340,400 | -3.69% |
| 2026-06-08 | 225.63 | 227.5 | 212.01 | 212.54 | 2,957,148 | -5.95% |
| 2026-06-05 | 233.795 | 237.3 | 224.23 | 225.99 | 3,389,142 | -4.50% |
| 2026-06-04 | 226 | 238.48 | 222.62 | 236.64 | 3,930,168 | +4.13% |
| 2026-06-03 | 223.71 | 227.96 | 215.38 | 227.26 | 3,220,466 | -0.89% |
| 2026-06-02 | 217.8 | 229.62 | 215.98 | 229.3 | 3,006,217 | +0.77% |
| 2026-06-01 | 195.365 | 231.36 | 194.513 | 227.54 | 7,290,698 | +19.36% |
| 2026-05-29 | 187.93 | 193.08 | 182.11 | 190.64 | 3,866,985 | +3.27% |
| 2026-05-28 | 186 | 188.74 | 182.1 | 184.6 | 1,659,484 | +1.67% |
| 2026-05-27 | 190 | 190.95 | 180.91 | 181.57 | 2,405,305 | -4.26% |
| 2026-05-26 | 188 | 189.8 | 180.36 | 189.65 | 2,205,808 | +0.94% |
| 2026-05-22 | 186.88 | 188.37 | 183.44 | 187.88 | 1,325,663 | +2.50% |
| 2026-05-21 | 191 | 191 | 181.67 | 183.3 | 2,789,527 | -3.18% |
| 2026-05-20 | 194.43 | 196.43 | 186.79 | 189.33 | 3,049,679 | -3.38% |
| 2026-05-19 | 199.5 | 202.5 | 195.28 | 195.95 | 2,919,092 | -0.88% |
| 2026-05-18 | 197 | 199.5 | 192.48 | 197.68 | 2,721,549 | -0.31% |
| 2026-05-15 | 197.79 | 201.49 | 193 | 198.29 | 3,734,736 | +0.13% |
| 2026-05-14 | 192.59 | 198.4 | 188.18 | 198.04 | 2,834,969 | +2.82% |
| 2026-05-13 | 193.02 | 196.31 | 189.55 | 192.61 | 2,670,159 | -0.09% |