Twilio Inc. (TWLO)
NYSE: TWLO
· Real-Time Price · USD
108.71
2.68 (2.53%)
At close: Sep 05, 2025, 3:59 PM
108.39
-0.29%
After-hours: Sep 05, 2025, 07:51 PM EDT
TWLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 107.17 | 111.25 | 106.98 | 108.67 | 108.67 | 2.49% | 2,495,637 |
| 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 |
| Aug 28, 2025 | 104.12 | 107.04 | 103.70 | 106.39 | 106.39 | 3.14% | 2,640,801 |
| Aug 27, 2025 | 102.85 | 105.14 | 102.56 | 103.15 | 103.15 | 0.69% | 1,901,548 |
| Aug 26, 2025 | 105.00 | 105.00 | 102.04 | 102.44 | 102.44 | -2.06% | 4,303,206 |
| Aug 25, 2025 | 105.89 | 106.20 | 104.32 | 104.59 | 104.59 | -1.68% | 1,600,139 |
| Aug 22, 2025 | 101.07 | 106.68 | 100.14 | 106.38 | 106.38 | 5.36% | 3,688,800 |
| Aug 21, 2025 | 100.43 | 101.35 | 99.45 | 100.97 | 100.97 | -0.95% | 2,606,176 |
| Aug 20, 2025 | 101.98 | 102.43 | 98.93 | 101.94 | 101.94 | -1.35% | 4,402,700 |
| Aug 19, 2025 | 105.00 | 105.85 | 103.01 | 103.33 | 103.33 | -1.64% | 5,323,900 |
| Aug 18, 2025 | 104.82 | 107.83 | 104.71 | 105.05 | 105.05 | -0.59% | 24,831,700 |
| Aug 15, 2025 | 104.65 | 107.44 | 104.23 | 105.67 | 105.67 | 4.79% | 10,053,815 |
| Aug 14, 2025 | 100.09 | 101.79 | 99.44 | 100.84 | 100.84 | -0.86% | 3,668,900 |
| Aug 13, 2025 | 95.21 | 103.85 | 95.21 | 101.71 | 101.71 | 6.80% | 6,462,600 |
| Aug 12, 2025 | 92.78 | 97.87 | 92.55 | 95.23 | 95.23 | 3.02% | 6,244,349 |
| Aug 11, 2025 | 99.00 | 99.01 | 91.84 | 92.44 | 92.44 | -6.31% | 7,871,200 |
| Aug 8, 2025 | 103.45 | 105.75 | 97.61 | 98.67 | 98.67 | -19.38% | 17,652,200 |