Twilio Inc. (TWLO)
NYSE: TWLO
· Real-Time Price · USD
102.33
1.00 (0.99%)
At close: Sep 26, 2025, 3:59 PM
102.55
0.21%
After-hours: Sep 26, 2025, 07:46 PM EDT
TWLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 101.77 | 102.61 | 101.07 | 102.34 | 102.34 | 1.00% | 2,566,984 |
| Sep 25, 2025 | 102.00 | 102.31 | 100.77 | 101.33 | 101.33 | -1.85% | 2,263,938 |
| Sep 24, 2025 | 104.55 | 106.18 | 102.37 | 103.24 | 103.24 | -0.18% | 1,847,008 |
| Sep 23, 2025 | 105.43 | 105.56 | 102.99 | 103.43 | 103.43 | -1.67% | 2,198,341 |
| Sep 22, 2025 | 105.78 | 106.14 | 103.76 | 105.19 | 105.19 | -1.23% | 2,203,244 |
| Sep 19, 2025 | 108.60 | 108.60 | 105.72 | 106.50 | 106.50 | -1.73% | 6,576,330 |
| Sep 18, 2025 | 104.71 | 108.51 | 104.68 | 108.38 | 108.38 | 4.68% | 2,183,616 |
| Sep 17, 2025 | 103.00 | 104.78 | 102.27 | 103.53 | 103.53 | 1.39% | 2,187,941 |
| Sep 16, 2025 | 103.71 | 104.08 | 100.70 | 102.11 | 102.11 | -2.27% | 2,673,471 |
| Sep 15, 2025 | 103.44 | 104.84 | 102.66 | 104.48 | 104.48 | 2.10% | 3,389,315 |
| Sep 12, 2025 | 102.79 | 103.47 | 100.89 | 102.33 | 102.33 | -0.22% | 2,937,029 |
| Sep 11, 2025 | 104.76 | 105.10 | 102.47 | 102.56 | 102.56 | -1.62% | 3,571,100 |
| Sep 10, 2025 | 107.51 | 109.19 | 104.13 | 104.25 | 104.25 | -2.57% | 2,419,804 |
| Sep 9, 2025 | 109.30 | 110.08 | 107.00 | 107.00 | 107.00 | -1.91% | 2,188,219 |
| Sep 8, 2025 | 109.21 | 110.19 | 106.59 | 109.08 | 109.08 | 0.38% | 1,938,925 |
| Sep 5, 2025 | 107.17 | 111.25 | 106.98 | 108.67 | 108.67 | 2.49% | 2,500,748 |
| Sep 4, 2025 | 104.38 | 106.43 | 102.50 | 106.03 | 106.03 | 0.75% | 1,792,308 |
| Sep 3, 2025 | 103.68 | 105.71 | 103.00 | 105.24 | 105.24 | 1.01% | 1,678,400 |
| Sep 2, 2025 | 102.72 | 105.03 | 101.81 | 104.19 | 104.19 | -1.34% | 1,835,114 |
| Aug 29, 2025 | 106.55 | 107.41 | 104.78 | 105.61 | 105.61 | -0.73% | 2,224,226 |