Twilio, Inc. Class A TWLO
NYSE · United States · Technology Services
$292.46+1.68 (+0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $292.46 | +0.58% | $291.55 | $298.17 | $289.24 | 3.83M |
| 2026-09-29 | $290.78 | +1.32% | $285.73 | $292.69 | $281.98 | 2.78M |
| 2026-09-28 | $286.98 | +4.05% | $267.85 | $288.17 | $265.40 | 2.73M |
| 2026-09-25 | $275.80 | -7.96% | $286.68 | $298.45 | $273.52 | 4.26M |
| 2026-09-24 | $299.66 | +3.08% | $286.50 | $304.75 | $285.00 | 3.71M |
| 2026-09-23 | $290.70 | +2.17% | $285.00 | $296.37 | $284.11 | 4.15M |
| 2026-09-22 | $284.53 | +6.94% | $271.60 | $286.12 | $270.00 | 4.13M |
| 2026-09-21 | $266.06 | +9.11% | $247.12 | $266.48 | $244.14 | 3.02M |
| 2026-09-18 | $243.84 | -0.97% | $248.63 | $249.45 | $238.50 | 4.06M |
| 2026-09-17 | $246.24 | +3.08% | $237.69 | $247.28 | $236.18 | 1.59M |
| 2026-09-16 | $238.88 | -1.35% | $241.88 | $243.95 | $235.20 | 2.25M |
| 2026-09-15 | $242.16 | +4.43% | $230.01 | $244.89 | $226.74 | 2.25M |
| 2026-09-14 | $231.88 | +1.99% | $229.26 | $233.88 | $225.52 | 1.35M |
| 2026-09-11 | $227.35 | -1.64% | $230.32 | $235.32 | $226.63 | 1.25M |
| 2026-09-10 | $231.13 | +1.73% | $224.87 | $234.37 | $222.63 | 1.40M |
| 2026-09-09 | $227.19 | +0.58% | $226.02 | $231.98 | $225.00 | 1.45M |
| 2026-09-08 | $225.89 | -3.04% | $229.03 | $229.03 | $221.86 | 1.81M |
| 2026-09-04 | $232.98 | -3.12% | $239.52 | $239.52 | $231.21 | 1.47M |
| 2026-09-03 | $240.48 | +6.06% | $230.37 | $241.01 | $229.20 | 1.62M |
| 2026-09-02 | $226.75 | -0.83% | $226.09 | $230.93 | $222.93 | 1.29M |
| 2026-09-01 | $228.65 | -2.96% | $231.00 | $234.88 | $224.56 | 1.67M |
| 2026-08-31 | $235.63 | -0.90% | $234.69 | $239.48 | $232.60 | 1.96M |
| 2026-08-28 | $237.78 | -1.48% | $240.81 | $243.98 | $237.29 | 1.76M |
| 2026-08-27 | $241.34 | +5.64% | $233.31 | $241.81 | $231.68 | 2.04M |
| 2026-08-26 | $228.46 | +2.00% | $220.07 | $228.65 | $219.56 | 1.37M |
| 2026-08-25 | $223.97 | +0.62% | $221.85 | $227.91 | $219.68 | 1.76M |
| 2026-08-24 | $222.59 | -1.20% | $222.59 | $226.45 | $219.19 | 1.38M |
| 2026-08-21 | $225.30 | +2.46% | $219.39 | $225.70 | $215.79 | 1.54M |
| 2026-08-20 | $219.89 | -0.89% | $219.85 | $222.87 | $216.55 | 1.53M |
| 2026-08-19 | $221.87 | -4.41% | $232.12 | $234.48 | $220.29 | 2.14M |
| 2026-08-18 | $232.10 | +1.53% | $230.65 | $239.43 | $229.02 | 2.63M |
| 2026-08-17 | $228.61 | -4.03% | $237.73 | $240.00 | $228.18 | 3.15M |
| 2026-08-14 | $238.20 | -4.50% | $250.81 | $251.94 | $233.31 | 2.80M |
| 2026-08-13 | $249.42 | +1.14% | $247.39 | $254.57 | $245.56 | 2.16M |
| 2026-08-12 | $246.62 | -3.65% | $252.63 | $257.99 | $244.37 | 3.09M |
| 2026-08-11 | $255.95 | +2.36% | $248.77 | $258.35 | $244.09 | 2.94M |
| 2026-08-10 | $250.06 | +3.64% | $244.50 | $255.57 | $242.70 | 3.37M |
| 2026-08-07 | $241.28 | +24.89% | $235.25 | $254.50 | $227.02 | 8.13M |
| 2026-08-06 | $193.20 | -0.01% | $187.10 | $194.99 | $187.10 | 4.54M |
| 2026-08-05 | $193.22 | -0.43% | $191.51 | $198.48 | $187.95 | 2.32M |
| 2026-08-04 | $194.05 | -1.29% | $194.24 | $199.99 | $189.33 | 3.26M |
| 2026-08-03 | $196.59 | -0.39% | $199.49 | $199.99 | $194.57 | 1.76M |
| 2026-07-31 | $197.35 | +3.36% | $192.11 | $197.81 | $190.72 | 1.56M |
| 2026-07-30 | $190.94 | +1.43% | $186.67 | $191.70 | $184.04 | 1.22M |
| 2026-07-29 | $188.25 | -3.13% | $193.63 | $195.00 | $182.60 | 1.69M |
| 2026-07-28 | $194.33 | -0.07% | $193.32 | $196.70 | $188.53 | 1.13M |
| 2026-07-27 | $194.47 | +1.57% | $194.42 | $198.72 | $191.83 | 1.30M |
| 2026-07-24 | $191.46 | +3.46% | $188.10 | $192.22 | $186.00 | 1.40M |
| 2026-07-23 | $185.06 | +0.92% | $184.70 | $186.00 | $179.65 | 1.83M |
| 2026-07-22 | $183.38 | -6.54% | $194.74 | $194.74 | $182.39 | 1.93M |
| 2026-07-21 | $196.22 | -4.39% | $202.30 | $207.83 | $194.00 | 1.43M |
| 2026-07-20 | $205.24 | -0.74% | $205.95 | $212.79 | $202.04 | 1.55M |
| 2026-07-17 | $206.78 | +0.04% | $202.75 | $209.80 | $200.05 | 2.41M |
| 2026-07-16 | $206.70 | -2.29% | $212.06 | $213.91 | $206.47 | 1.51M |
| 2026-07-15 | $211.54 | -2.89% | $222.23 | $223.69 | $211.05 | 1.58M |
| 2026-07-14 | $217.83 | -0.19% | $211.69 | $222.71 | $210.36 | 2.11M |
| 2026-07-13 | $218.24 | +1.72% | $213.23 | $220.17 | $208.99 | 1.92M |
| 2026-07-10 | $214.56 | -1.85% | $228.50 | $229.22 | $213.94 | 2.07M |
| 2026-07-09 | $218.60 | +1.44% | $212.57 | $218.66 | $207.45 | 1.52M |
| 2026-07-08 | $215.50 | +1.67% | $208.38 | $216.31 | $206.36 | 1.50M |
| 2026-07-07 | $211.97 | +1.38% | $213.59 | $220.27 | $207.70 | 2.15M |
| 2026-07-06 | $209.08 | -0.11% | $206.99 | $213.88 | $206.28 | 1.51M |
| 2026-07-02 | $209.31 | +0.01% | $209.15 | $211.96 | $205.02 | 1.65M |
| 2026-07-01 | $209.28 | +1.43% | $207.80 | $210.77 | $203.39 | 1.55M |
| 2026-06-30 | $206.33 | +3.80% | $195.04 | $206.94 | $194.47 | 1.78M |
| 2026-06-29 | $198.77 | +3.76% | $194.54 | $201.49 | $192.79 | 1.84M |
| 2026-06-26 | $191.57 | +0.36% | $188.13 | $194.33 | $185.31 | 2.16M |
| 2026-06-25 | $190.88 | +1.35% | $185.90 | $195.66 | $182.66 | 2.66M |
| 2026-06-24 | $188.34 | +2.34% | $189.00 | $193.20 | $185.55 | 2.20M |
| 2026-06-23 | $184.04 | +0.22% | $181.75 | $188.57 | $180.62 | 2.06M |
| 2026-06-22 | $183.64 | -1.36% | $184.48 | $188.96 | $179.20 | 1.82M |
| 2026-06-18 | $186.17 | -1.03% | $185.27 | $188.84 | $179.35 | 4.72M |
| 2026-06-17 | $188.11 | -2.37% | $192.31 | $193.50 | $185.26 | 1.83M |
| 2026-06-16 | $192.68 | -4.61% | $200.06 | $201.09 | $189.80 | 2.46M |
| 2026-06-15 | $202.00 | -1.02% | $208.00 | $209.85 | $201.64 | 1.81M |
| 2026-06-12 | $204.08 | -1.23% | $205.89 | $206.62 | $198.22 | 1.57M |
| 2026-06-11 | $206.62 | -0.23% | $204.00 | $208.37 | $199.07 | 1.89M |
| 2026-06-10 | $207.09 | +1.17% | $201.20 | $211.74 | $199.00 | 2.01M |
| 2026-06-09 | $204.69 | -3.69% | $210.00 | $213.89 | $194.53 | 2.34M |
| 2026-06-08 | $212.54 | -5.95% | $225.63 | $227.50 | $212.01 | 2.96M |
| 2026-06-05 | $225.99 | -4.50% | $233.79 | $237.30 | $224.23 | 3.39M |
| 2026-06-04 | $236.64 | +4.13% | $226.00 | $238.48 | $222.62 | 3.93M |
| 2026-06-03 | $227.26 | -0.89% | $223.71 | $227.96 | $215.38 | 3.22M |
| 2026-06-02 | $229.30 | +0.77% | $217.80 | $229.62 | $215.98 | 3.01M |
| 2026-06-01 | $227.54 | +19.36% | $195.37 | $231.36 | $194.51 | 7.29M |
| 2026-05-29 | $190.64 | +3.27% | $187.93 | $193.08 | $182.11 | 3.87M |
| 2026-05-28 | $184.60 | +1.67% | $186.00 | $188.74 | $182.10 | 1.66M |
| 2026-05-27 | $181.57 | -4.26% | $190.00 | $190.95 | $180.91 | 2.40M |
| 2026-05-26 | $189.65 | +0.94% | $188.00 | $189.80 | $180.36 | 2.20M |
| 2026-05-22 | $187.88 | +2.50% | $186.88 | $188.37 | $183.44 | 1.32M |