Twilio Inc.
TWLO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $186.59 | $206.91 | $180.00 | $205.03 | -15.24% | 7.35M |
| Oct 29, 2026 | $243.06 | $247.17 | $232.73 | $241.90 | -4.68% | 5.04M |
| Oct 28, 2026 | $254.45 | $259.90 | $249.83 | $253.77 | -0.31% | 2.14M |
| Oct 27, 2026 | $262.00 | $264.00 | $252.50 | $254.56 | -3.45% | 1.94M |
| Oct 26, 2026 | $262.90 | $264.62 | $257.60 | $263.65 | +0.71% | 1.55M |
| Oct 23, 2026 | $256.00 | $263.70 | $253.11 | $261.79 | +3.22% | 2.08M |
| Oct 22, 2026 | $265.01 | $268.39 | $251.00 | $253.63 | -4.89% | 2.52M |
| Oct 21, 2026 | $261.26 | $271.00 | $260.15 | $266.68 | +3.09% | 1.81M |
| Oct 20, 2026 | $254.06 | $261.00 | $250.46 | $258.69 | +0.54% | 1.35M |
| Oct 19, 2026 | $249.03 | $259.79 | $248.00 | $257.29 | +5.29% | 3.09M |
| Oct 16, 2026 | $276.58 | $278.43 | $236.85 | $244.37 | -10.62% | 4.59M |
| Oct 15, 2026 | $264.20 | $276.26 | $260.66 | $273.40 | +0.84% | 2.35M |
| Oct 14, 2026 | $280.10 | $286.20 | $269.66 | $271.12 | -3.72% | 1.97M |
| Oct 13, 2026 | $280.62 | $289.05 | $278.80 | $281.59 | -0.38% | 1.62M |
| Oct 12, 2026 | $291.95 | $293.66 | $276.00 | $282.66 | -2.35% | 1.95M |
| Oct 9, 2026 | $277.68 | $293.00 | $276.86 | $289.47 | +4.97% | 2.62M |
| Oct 8, 2026 | $273.86 | $280.53 | $273.46 | $275.77 | +1.01% | 1.87M |
| Oct 7, 2026 | $278.36 | $279.04 | $272.05 | $273.00 | -2.64% | 3.48M |
| Oct 6, 2026 | $302.15 | $308.40 | $278.00 | $280.41 | -6.81% | 4.05M |
| Oct 5, 2026 | $294.53 | $305.00 | $287.10 | $300.91 | +2.15% | 34.89M |
| Oct 2, 2026 | $301.47 | $305.66 | $292.06 | $294.58 | -2.22% | 3.67M |
| Oct 1, 2026 | $294.25 | $305.95 | $287.51 | $301.27 | +3.01% | 2.57M |
| Sep 30, 2026 | $291.55 | $298.17 | $289.25 | $292.46 | +0.58% | 3.83M |
| Sep 29, 2026 | $285.73 | $292.69 | $281.98 | $290.78 | +1.32% | 2.78M |
| Sep 28, 2026 | $267.85 | $288.17 | $265.40 | $286.98 | +4.05% | 2.73M |
| Sep 25, 2026 | $286.68 | $298.45 | $273.52 | $275.80 | -7.96% | 4.27M |
| Sep 24, 2026 | $286.50 | $304.75 | $285.00 | $299.66 | +3.08% | 3.72M |
| Sep 23, 2026 | $285.00 | $296.37 | $284.12 | $290.70 | +2.17% | 4.15M |
| Sep 22, 2026 | $271.60 | $286.12 | $270.00 | $284.53 | +6.94% | 4.13M |
| Sep 21, 2026 | $247.12 | $266.48 | $244.14 | $266.06 | +9.11% | 3.02M |
| Sep 18, 2026 | $248.63 | $249.45 | $238.50 | $243.84 | -0.97% | 4.06M |
| Sep 17, 2026 | $237.69 | $247.28 | $236.18 | $246.24 | +3.08% | 1.59M |
| Sep 16, 2026 | $241.88 | $243.95 | $235.20 | $238.88 | -1.35% | 2.25M |
| Sep 15, 2026 | $230.01 | $244.89 | $226.74 | $242.16 | +4.43% | 2.25M |
| Sep 14, 2026 | $229.26 | $233.88 | $225.52 | $231.88 | +1.99% | 1.35M |
| 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 | — | 8.13M |
