Twilio Inc.
TWLO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $230.32 | $235.32 | $226.63 | $227.35 | -1.64% | 1.25M |
| Sep 10, 2026 | $224.87 | $234.37 | $222.63 | $231.13 | +1.73% | 1.40M |
| Sep 9, 2026 | $226.02 | $231.98 | $225.00 | $227.19 | +0.58% | 1.46M |
| Sep 8, 2026 | $229.03 | $229.03 | $221.86 | $225.89 | -3.04% | 1.81M |
| Sep 4, 2026 | $239.52 | $239.52 | $231.21 | $232.98 | -3.12% | 1.48M |
| Sep 3, 2026 | $230.37 | $241.01 | $229.20 | $240.48 | +6.06% | 1.62M |
| Sep 2, 2026 | $226.09 | $230.93 | $222.93 | $226.75 | -0.83% | 1.29M |
| Sep 1, 2026 | $231.00 | $234.88 | $224.56 | $228.65 | -2.96% | 1.68M |
| Aug 31, 2026 | $234.69 | $239.48 | $232.60 | $235.63 | -0.90% | 1.96M |
| Aug 28, 2026 | $240.81 | $243.98 | $237.29 | $237.78 | -1.48% | 1.76M |
| Aug 27, 2026 | $233.31 | $241.81 | $231.69 | $241.34 | +5.64% | 2.04M |
| Aug 26, 2026 | $220.07 | $228.65 | $219.56 | $228.46 | +2.00% | 1.37M |
| Aug 25, 2026 | $221.85 | $227.91 | $219.68 | $223.97 | +0.62% | 1.76M |
| Aug 24, 2026 | $222.59 | $226.45 | $219.19 | $222.59 | -1.20% | 1.38M |
| Aug 21, 2026 | $219.39 | $225.70 | $215.79 | $225.30 | +2.46% | 1.54M |
| Aug 20, 2026 | $219.85 | $222.87 | $216.55 | $219.89 | -0.89% | 1.53M |
| Aug 19, 2026 | $232.12 | $234.48 | $220.29 | $221.87 | -4.41% | 2.14M |
| Aug 18, 2026 | $230.65 | $239.43 | $229.02 | $232.10 | +1.53% | 2.63M |
| Aug 17, 2026 | $237.73 | $240.00 | $228.18 | $228.61 | -4.03% | 3.15M |
| Aug 14, 2026 | $250.81 | $251.94 | $233.31 | $238.20 | -4.50% | 2.80M |
| Aug 13, 2026 | $247.39 | $254.57 | $245.56 | $249.42 | +1.14% | 2.16M |
| Aug 12, 2026 | $252.63 | $257.99 | $244.37 | $246.62 | -3.65% | 3.09M |
| Aug 11, 2026 | $248.77 | $258.35 | $244.09 | $255.95 | +2.36% | 2.94M |
| Aug 10, 2026 | $244.50 | $255.57 | $242.70 | $250.06 | +3.64% | 3.37M |
| Aug 7, 2026 | $235.25 | $254.50 | $227.02 | $241.28 | +24.89% | 8.13M |
| Aug 6, 2026 | $187.10 | $194.99 | $187.10 | $193.20 | -0.01% | 4.54M |
| Aug 5, 2026 | $191.51 | $198.48 | $187.95 | $193.22 | -0.43% | 2.32M |
| Aug 4, 2026 | $194.24 | $199.99 | $189.33 | $194.05 | -1.29% | 3.26M |
| Aug 3, 2026 | $199.50 | $199.99 | $194.57 | $196.59 | -0.39% | 1.76M |
| Jul 31, 2026 | $192.11 | $197.81 | $190.72 | $197.35 | +3.36% | 1.56M |
| Jul 30, 2026 | $186.67 | $191.70 | $184.04 | $190.94 | +1.43% | 1.22M |
| Jul 29, 2026 | $193.63 | $195.00 | $182.60 | $188.25 | -3.13% | 1.69M |
| Jul 28, 2026 | $193.32 | $196.70 | $188.53 | $194.33 | -0.07% | 1.13M |
| Jul 27, 2026 | $194.42 | $198.72 | $191.83 | $194.47 | +1.57% | 1.30M |
| Jul 24, 2026 | $188.10 | $192.22 | $186.00 | $191.46 | +3.46% | 1.40M |
| Jul 23, 2026 | $184.70 | $186.00 | $179.65 | $185.06 | +0.92% | 1.83M |
| Jul 22, 2026 | $194.74 | $194.74 | $182.39 | $183.38 | -6.54% | 1.93M |
| Jul 21, 2026 | $202.30 | $207.83 | $194.00 | $196.22 | -4.39% | 1.43M |
| Jul 20, 2026 | $205.95 | $212.79 | $202.04 | $205.24 | -0.74% | 1.55M |
| Jul 17, 2026 | $202.75 | $209.80 | $200.05 | $206.78 | +0.04% | 2.41M |
| Jul 16, 2026 | $212.06 | $213.92 | $206.47 | $206.70 | -2.29% | 1.51M |
| Jul 15, 2026 | $222.23 | $223.69 | $211.05 | $211.54 | -2.89% | 1.58M |
| Jul 14, 2026 | $211.69 | $222.71 | $210.36 | $217.83 | -0.19% | 2.11M |
| Jul 13, 2026 | $213.23 | $220.17 | $208.99 | $218.24 | +1.72% | 1.92M |
| Jul 10, 2026 | $228.50 | $229.22 | $213.94 | $214.56 | -1.85% | 2.07M |
| Jul 9, 2026 | $212.57 | $218.66 | $207.45 | $218.60 | +1.44% | 1.52M |
| Jul 8, 2026 | $208.38 | $216.31 | $206.36 | $215.50 | +1.67% | 1.50M |
| Jul 7, 2026 | $213.59 | $220.27 | $207.70 | $211.97 | +1.38% | 2.15M |
| Jul 6, 2026 | $206.99 | $213.88 | $206.28 | $209.08 | -0.11% | 1.51M |
| Jul 2, 2026 | $209.15 | $211.96 | $205.02 | $209.31 | +0.01% | 1.65M |
| Jul 1, 2026 | $207.80 | $210.78 | $203.39 | $209.28 | +1.43% | 1.55M |
| Jun 30, 2026 | $195.04 | $206.94 | $194.47 | $206.33 | +3.80% | 1.78M |
| Jun 29, 2026 | $194.54 | $201.49 | $192.79 | $198.77 | +3.76% | 1.84M |
| Jun 26, 2026 | $188.13 | $194.33 | $185.31 | $191.57 | +0.36% | 2.16M |
| Jun 25, 2026 | $185.90 | $195.66 | $182.66 | $190.88 | +1.35% | 2.66M |
| Jun 24, 2026 | $189.00 | $193.20 | $185.55 | $188.34 | +2.34% | 2.20M |
| Jun 23, 2026 | $181.75 | $188.58 | $180.62 | $184.04 | +0.22% | 2.06M |
| Jun 22, 2026 | $184.48 | $188.96 | $179.20 | $183.64 | -1.36% | 1.82M |
| Jun 18, 2026 | $185.27 | $188.84 | $179.35 | $186.17 | -1.03% | 4.72M |
| Jun 17, 2026 | $192.31 | $193.50 | $185.26 | $188.11 | — | 1.83M |
