Twilio Inc.

98.88
-2.94 (-2.89%)
At close: Mar 28, 2025, 3:59 PM
97.43
-1.46%
Pre-market: Mar 31, 2025, 06:38 AM EDT

Twilio Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 101.07 101.82 97.75 98.98 -2.84 -2.79% 1,343,412
Mar 27, 2025 103.21 103.49 100.76 101.82 -2.38 -2.28% 1,073,257
Mar 26, 2025 106.07 107.32 103.27 104.20 -1.69 -1.60% 1,224,820
Mar 25, 2025 106.97 108.97 104.95 105.89 -0.38 -0.36% 1,677,329
Mar 24, 2025 106.39 107.58 105.00 106.27 2.82 2.73% 1,728,520
Mar 21, 2025 100.66 103.55 99.67 103.45 1.66 1.63% 2,330,307
Mar 20, 2025 101.40 104.02 101.19 101.79 -1.21 -1.17% 1,450,078
Mar 19, 2025 100.38 104.19 100.13 103.00 3.74 3.77% 2,000,818
Mar 18, 2025 99.38 100.84 97.62 99.26 -1.15 -1.15% 1,420,114
Mar 17, 2025 98.01 101.71 96.71 100.41 1.44 1.45% 1,691,034
Mar 14, 2025 98.00 99.59 97.26 98.97 4.07 4.29% 2,363,926
Mar 13, 2025 101.73 102.05 94.53 94.90 -7.91 -7.69% 4,140,200
Mar 12, 2025 103.32 104.61 100.08 102.81 2.73 2.73% 2,352,331
Mar 11, 2025 98.95 102.10 97.97 100.08 1.51 1.53% 3,289,512
Mar 10, 2025 103.01 103.01 97.56 98.57 -7.51 -7.08% 4,118,328
Mar 7, 2025 108.33 109.70 101.72 106.08 -2.73 -2.51% 5,235,918
Mar 6, 2025 114.78 115.99 107.85 108.81 -7.95 -6.81% 3,099,601
Mar 5, 2025 115.11 117.34 113.93 116.76 1.98 1.73% 1,852,976
Mar 4, 2025 114.01 116.64 109.25 114.78 -1.63 -1.40% 3,196,500
Mar 3, 2025 119.98 121.47 116.26 116.41 -3.52 -2.94% 2,358,529
Feb 28, 2025 117.00 120.00 115.78 119.93 2.69 2.29% 3,049,837
Feb 27, 2025 120.10 121.71 116.92 117.24 -1.98 -1.66% 1,835,800
Feb 26, 2025 116.50 119.99 116.50 119.22 3.95 3.43% 2,093,528
Feb 25, 2025 116.50 118.50 111.74 115.27 -2.75 -2.33% 3,516,419
Feb 24, 2025 119.28 120.09 113.91 118.02 3.71 3.25% 3,644,305
Feb 21, 2025 117.45 119.15 112.94 114.31 -3.69 -3.13% 3,306,532
Feb 20, 2025 120.62 121.77 116.53 118.00 -3.23 -2.66% 3,821,300
Feb 19, 2025 123.62 124.42 120.10 121.23 -4.35 -3.46% 4,877,722
Feb 18, 2025 126.77 126.84 121.28 125.58 0.41 0.33% 7,411,500
Feb 14, 2025 131.86 131.95 122.01 125.17 -22.11 -15.01% 15,503,327
Feb 13, 2025 145.28 147.42 142.49 147.28 2.69 1.86% 5,911,600
Feb 12, 2025 141.23 144.67 139.60 144.59 1.35 0.94% 2,903,536
Feb 11, 2025 143.79 145.62 141.33 143.24 -1.22 -0.84% 2,021,139
Feb 10, 2025 146.19 146.49 142.90 144.46 -1.19 -0.82% 1,768,100
Feb 7, 2025 147.50 148.31 145.23 145.65 -1.78 -1.21% 2,249,001
Feb 6, 2025 148.15 149.19 145.22 147.43 0.32 0.22% 2,449,900
Feb 5, 2025 146.84 147.81 144.78 147.11 1.19 0.82% 2,419,424
Feb 4, 2025 147.47 148.00 144.57 145.92 -0.65 -0.44% 2,217,242
Feb 3, 2025 142.54 147.31 141.16 146.57 -0.01 -0.01% 3,107,300
Jan 31, 2025 150.00 151.95 146.00 146.58 -1.77 -1.19% 4,095,229
Jan 30, 2025 146.20 149.22 144.60 148.35 2.25 1.54% 3,454,700
Jan 29, 2025 145.85 147.89 143.45 146.10 -0.87 -0.59% 4,603,318
Jan 28, 2025 141.78 148.37 139.61 146.97 7.98 5.74% 7,048,301
Jan 27, 2025 135.82 142.31 135.44 138.99 2.76 2.03% 7,540,234
Jan 24, 2025 137.54 141.40 133.51 136.23 22.83 20.13% 17,519,408
Jan 23, 2025 112.12 113.45 109.75 113.40 0.75 0.67% 3,592,121
Jan 22, 2025 114.23 116.37 111.97 112.65 -1.23 -1.08% 1,994,800
Jan 21, 2025 113.56 114.35 111.66 113.88 1.94 1.73% 2,438,241
Jan 17, 2025 115.84 116.13 111.40 111.94 -2.69 -2.35% 2,792,100
Jan 16, 2025 114.08 117.92 113.74 114.63 2.27 2.02% 3,049,941