Twilio Inc. (TWLO)
NYSE: TWLO
· Real-Time Price · USD
100.79
-0.92 (-0.90%)
At close: Aug 14, 2025, 3:59 PM
105.53
4.70%
Pre-market: Aug 15, 2025, 04:15 AM EDT
TWLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 100.09 | 101.79 | 99.44 | 100.84 | 100.84 | -0.86% | 3,541,078 |
| 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 |
| Aug 7, 2025 | 131.34 | 132.39 | 119.14 | 122.39 | 122.39 | -6.01% | 6,509,600 |
| Aug 6, 2025 | 125.94 | 130.66 | 125.81 | 130.22 | 130.22 | 4.47% | 3,190,800 |
| Aug 5, 2025 | 125.85 | 126.28 | 123.15 | 124.65 | 124.65 | -0.53% | 2,095,000 |
| Aug 4, 2025 | 122.70 | 125.96 | 122.10 | 125.32 | 125.32 | 3.43% | 2,452,989 |
| Aug 1, 2025 | 126.08 | 126.17 | 120.16 | 121.16 | 121.16 | -6.08% | 2,802,900 |
| Jul 31, 2025 | 132.23 | 132.23 | 128.10 | 129.00 | 129.00 | -1.47% | 2,431,800 |
| Jul 30, 2025 | 129.65 | 131.64 | 128.13 | 130.92 | 130.92 | 0.82% | 1,531,565 |
| Jul 29, 2025 | 132.53 | 132.53 | 128.56 | 129.85 | 129.85 | -1.26% | 2,071,900 |
| Jul 28, 2025 | 131.96 | 132.91 | 130.72 | 131.51 | 131.51 | 0.34% | 1,113,915 |
| Jul 25, 2025 | 132.00 | 133.12 | 130.21 | 131.06 | 131.06 | -0.46% | 2,017,516 |
| Jul 24, 2025 | 133.41 | 135.40 | 130.66 | 131.67 | 131.67 | -0.78% | 1,818,807 |
| Jul 23, 2025 | 130.95 | 134.03 | 129.80 | 132.70 | 132.70 | 1.30% | 2,372,011 |
| Jul 22, 2025 | 130.54 | 131.47 | 127.03 | 131.00 | 131.00 | -0.08% | 2,113,100 |
| Jul 21, 2025 | 132.20 | 133.80 | 129.44 | 131.10 | 131.10 | 0.08% | 3,465,600 |
| Jul 18, 2025 | 126.65 | 131.42 | 126.56 | 131.00 | 131.00 | 3.63% | 3,349,600 |