Dark

TWLO
Twilio Inc.
stock NYSE

At Close

Sep 28, 2026 3:59:54 PM EDT

286.96USD+4.046%(+11.16)2,726,245

286.77Bid 301.06Ask 14.29Spread

Pre-market

Sep 28, 2026 9:27:30 AM EDT

265.82USD-3.619%(-9.98)6,607

After-hours

Sep 28, 2026 4:52:30 PM EDT

287.42USD+0.160%(+0.46)11,710

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	267.8900	288.1600	265.5900	286.9600	+4.046%	2,726,245	0.000%
2026-09-25	286.6800	298.4500	273.5200	275.8000	-7.962%	4,268,214	+4.046%
2026-09-24	286.5000	304.7500	285.0000	299.6600	+3.082%	3,717,262	-4.238%
2026-09-23	285.0000	296.3700	284.1150	290.7000	+2.168%	4,150,898	-1.287%
2026-09-22	271.6000	286.1200	270.0000	284.5300	+6.942%	4,133,946	+0.854%
2026-09-21	247.1200	266.4800	244.1400	266.0600	+9.113%	3,022,852	+7.855%
2026-09-18	248.6300	249.4458	238.5000	243.8400	-0.975%	4,057,102	+17.684%
2026-09-17	237.6900	247.2800	236.1800	246.2400	+3.081%	1,593,495	+16.537%
2026-09-16	241.8800	243.9500	235.2000	238.8800	-1.354%	2,248,780	+20.127%
2026-09-15	230.0100	244.8900	226.7400	242.1600	+4.433%	2,248,806	+18.500%
2026-09-14	229.2600	233.8800	225.5200	231.8800	+1.993%	1,352,701	+23.754%
2026-09-11	230.3200	235.3200	226.6300	227.3500	-1.635%	1,250,368	+26.219%
2026-09-10	224.8700	234.3700	222.6300	231.1300	+1.734%	1,400,263	+24.155%
2026-09-09	226.0200	231.9800	225.0000	227.1900	+0.576%	1,455,098	+26.308%
2026-09-08	229.0300	229.0300	221.8600	225.8900	-3.043%	1,810,143	+27.035%
2026-09-04	239.5200	239.5200	231.2100	232.9800	-3.119%	1,475,697	+23.169%
2026-09-03	230.3700	241.0100	229.2000	240.4800	+6.055%	1,617,175	+19.328%
2026-09-02	226.0900	230.9300	222.9250	226.7500	-0.831%	1,293,174	+26.553%
2026-09-01	231.0000	234.8800	224.5600	228.6500	-2.962%	1,675,229	+25.502%
2026-08-31	234.6900	239.4840	232.6000	235.6300	-0.904%	1,957,049	+21.784%
2026-08-28	240.8100	243.9800	237.2900	237.7800	-1.475%	1,757,689	+20.683%
2026-08-27	233.3100	241.8100	231.6850	241.3400	+5.638%	2,043,418	+18.903%
2026-08-26	220.0700	228.6500	219.5600	228.4600	+2.005%	1,372,835	+25.606%
2026-08-25	221.8500	227.9100	219.6800	223.9700	+0.620%	1,764,414	+28.124%
2026-08-24	222.5900	226.4500	219.1900	222.5900	-1.203%	1,377,851	+28.919%
2026-08-21	219.3900	225.7000	215.7900	225.3000	+2.460%	1,536,491	+27.368%
2026-08-20	219.8500	222.8700	216.5500	219.8900	-0.892%	1,528,807	+30.502%
2026-08-19	232.1200	234.4800	220.2858	221.8700	-4.408%	2,144,942	+29.337%
2026-08-18	230.6500	239.4300	229.0200	232.1000	+1.527%	2,633,111	+23.636%
2026-08-17	237.7300	240.0000	228.1800	228.6100	-4.026%	3,150,159	+25.524%
2026-08-14	250.8100	251.9400	233.3100	238.2000	-4.498%	2,797,780	+20.470%
2026-08-13	247.3900	254.5700	245.5600	249.4200	+1.135%	2,162,274	+15.051%
2026-08-12	252.6300	257.9900	244.3700	246.6200	-3.645%	3,092,621	+16.357%
2026-08-11	248.7700	258.3525	244.0900	255.9500	+2.355%	2,936,409	+12.116%
2026-08-10	244.5000	255.5700	242.7000	250.0600	+3.639%	3,369,352	+14.756%
2026-08-07	235.2500	254.5000	227.0200	241.2800	+24.886%	8,126,892	+18.932%
2026-08-06	187.1000	194.9900	187.1000	193.2000	-0.010%	4,539,745	+48.530%
2026-08-05	191.5100	198.4799	187.9450	193.2200	-0.428%	2,318,298	+48.515%
2026-08-04	194.2400	199.9900	189.3300	194.0500	-1.292%	3,256,096	+47.879%
2026-08-03	199.4950	199.9900	194.5700	196.5900	-0.385%	1,764,467	+45.969%
2026-07-31	192.1100	197.8100	190.7200	197.3500	+3.357%	1,561,434	+45.407%
2026-07-30	186.6700	191.6950	184.0400	190.9400	+1.429%	1,220,226	+50.288%
2026-07-29	193.6300	195.0000	182.6000	188.2500	-3.129%	1,687,430	+52.436%
2026-07-28	193.3200	196.7000	188.5300	194.3300	-0.072%	1,126,141	+47.666%
2026-07-27	194.4200	198.7200	191.8300	194.4700	+1.572%	1,301,564	+47.560%
2026-07-24	188.1000	192.2200	186.0010	191.4600	+3.458%	1,403,391	+49.880%
2026-07-23	184.7000	186.0000	179.6450	185.0600	+0.916%	1,826,310	+55.063%
2026-07-22	194.7400	194.7400	182.3900	183.3800	-6.544%	1,932,146	+56.484%
2026-07-21	202.3000	207.8300	194.0000	196.2200	-4.395%	1,426,819	+46.244%
2026-07-20	205.9450	212.7900	202.0401	205.2400	-0.745%	1,554,942	+39.817%
2026-07-17	202.7500	209.8000	200.0500	206.7800	+0.039%	2,413,913	+38.776%
2026-07-16	212.0600	213.9150	206.4700	206.7000	-2.288%	1,509,995	+38.829%
2026-07-15	222.2300	223.6900	211.0500	211.5400	-2.888%	1,583,835	+35.653%
2026-07-14	211.6900	222.7100	210.3600	217.8300	-0.188%	2,114,778	+31.736%
2026-07-13	213.2300	220.1700	208.9900	218.2400	+1.715%	1,922,561	+31.488%
2026-07-10	228.5000	229.2200	213.9375	214.5600	-1.848%	2,065,967	+33.743%
2026-07-09	212.5700	218.6600	207.4500	218.6000	+1.439%	1,516,213	+31.272%
2026-07-08	208.3750	216.3100	206.3578	215.5000	+1.665%	1,498,467	+33.160%
2026-07-07	213.5900	220.2700	207.7025	211.9700	+1.382%	2,146,550	+35.378%
2026-07-06	206.9900	213.8800	206.2800	209.0800	-0.110%	1,505,649	+37.249%
2026-07-02	209.1450	211.9600	205.0236	209.3100	+0.014%	1,652,962	+37.098%
2026-07-01	207.8000	210.7750	203.3900	209.2800	+1.430%	1,550,500	+37.118%
2026-06-30	195.0400	206.9400	194.4700	206.3300	+3.803%	1,776,195	+39.078%
2026-06-29	194.5400	201.4900	192.7900	198.7700	+3.758%	1,843,469	+44.368%
2026-06-26	188.1300	194.3300	185.3070	191.5700	+0.361%	2,158,853	+49.794%
2026-06-25	185.9000	195.6600	182.6600	190.8800	+1.349%	2,657,233	+50.335%
2026-06-24	189.0000	193.2000	185.5500	188.3400	+2.336%	2,195,854	+52.363%
2026-06-23	181.7500	188.5750	180.6150	184.0400	+0.218%	2,057,562	+55.923%
2026-06-22	184.4800	188.9560	179.2000	183.6400	-1.359%	1,821,597	+56.262%
2026-06-18	185.2700	188.8373	179.3500	186.1700	-1.031%	4,716,681	+54.139%
2026-06-17	192.3100	193.5000	185.2600	188.1100	-2.372%	1,826,281	+52.549%
2026-06-16	200.0600	201.0900	189.8000	192.6800	-4.614%	2,463,839	+48.931%
2026-06-15	208.0000	209.8500	201.6400	202.0000	-1.019%	1,814,127	+42.059%
2026-06-12	205.8900	206.6200	198.2200	204.0800	-1.229%	1,567,846	+40.612%
2026-06-11	204.0000	208.3700	199.0700	206.6200	-0.227%	1,890,904	+38.883%
2026-06-10	201.1950	211.7400	199.0000	207.0900	+1.173%	2,014,053	+38.568%
2026-06-09	210.0000	213.8900	194.5309	204.6900	-3.693%	2,340,400	+40.192%
2026-06-08	225.6300	227.5000	212.0101	212.5400	-5.952%	2,957,149	+35.015%
2026-06-05	233.7950	237.3000	224.2300	225.9900	-4.501%	3,389,143	+26.979%
2026-06-04	226.0000	238.4799	222.6200	236.6400	+4.127%	3,930,168	+21.264%
2026-06-03	223.7100	227.9600	215.3800	227.2600	-0.890%	3,220,466	+26.269%
2026-06-02	217.8000	229.6200	215.9800	229.3000	+0.773%	3,014,352	+25.146%
2026-06-01	195.3650	231.3600	194.5125	227.5400	+19.356%	7,290,698	+26.114%
2026-05-29	187.9300	193.0800	182.1100	190.6400	+3.272%	3,866,986	+50.525%
2026-05-28	186.0000	188.7400	182.1000	184.6000	+1.669%	1,659,485	+55.450%
2026-05-27	190.0000	190.9500	180.9100	181.5700	-4.260%	2,405,307	+58.044%
2026-05-26	188.0000	189.8000	180.3600	189.6500	+0.942%	2,205,808	+51.310%
2026-05-22	186.8800	188.3700	183.4400	187.8800	+2.499%	1,325,664	+52.736%
2026-05-21	191.0000	191.0000	181.6700	183.3000	-3.185%	2,789,218	+56.552%
2026-05-20	194.4300	196.4300	186.7900	189.3300	-3.378%	3,049,679	+51.566%
2026-05-19	199.5000	202.4999	195.2800	195.9500	-0.875%	2,919,043	+46.446%
2026-05-18	197.0000	199.5000	192.4800	197.6800	-0.308%	2,721,550	+45.164%
2026-05-15	197.7900	201.4900	193.0000	198.2900	+0.126%	3,734,737	+44.717%
2026-05-14	192.5900	198.4000	188.1800	198.0400	+2.819%	2,834,969	+44.900%
2026-05-13	193.0200	196.3100	189.5500	192.6100	-0.088%	2,670,159	+48.985%
2026-05-12	197.0300	198.4700	191.4700	192.7800	-2.926%	2,974,780	+48.854%
2026-05-11	201.0000	203.7100	196.4300	198.5900	-1.542%	1,981,199	+44.499%
2026-05-08	198.7500	203.7100	194.6800	201.7000	+2.349%	2,874,116	+42.271%
2026-05-07	198.5600	201.4000	194.5531	197.0700	+2.962%	2,588,851	+45.613%
2026-05-06	196.5000	200.0000	189.4100	191.4000	-2.137%	2,944,403	+49.927%
2026-05-05	191.5600	196.3700	189.7000	195.5800	+3.116%	3,382,652	+46.723%
2026-05-04	183.1000	192.7000	181.8900	189.6700	+3.453%	5,315,951	+51.294%
2026-05-01	177.7700	184.1300	171.0100	183.3400	+23.828%	7,393,588	+56.518%
2026-04-30	143.0000	148.5650	139.0600	148.0600	+5.074%	5,725,626	+93.813%
2026-04-29	141.6900	143.1750	140.0000	140.9100	-0.879%	1,813,635	+103.648%
2026-04-28	143.3500	145.5000	141.1550	142.1600	-0.302%	2,108,568	+101.857%
2026-04-27	143.9800	144.5700	140.8900	142.5900	-0.835%	1,819,458	+101.248%
2026-04-24	142.7500	144.3300	141.1800	143.7900	+1.554%	1,582,731	+99.569%
2026-04-23	147.3900	149.0000	138.7800	141.5900	-5.889%	2,480,671	+102.670%
2026-04-22	152.1100	154.6400	146.8600	150.4500	+3.544%	3,382,301	+90.734%
2026-04-21	145.7600	149.9000	143.5900	145.3000	-0.220%	2,191,757	+97.495%
2026-04-20	139.4100	145.6600	138.0000	145.6200	+3.933%	2,062,203	+97.061%
2026-04-17	139.0000	140.3760	137.2401	140.1100	+2.300%	1,814,925	+104.811%
2026-04-16	136.6300	138.9900	135.0900	136.9600	+2.156%	2,423,857	+109.521%
2026-04-15	126.2600	134.5400	125.4050	134.0700	+8.121%	2,195,524	+114.037%
2026-04-14	126.2000	128.6500	122.7100	124.0000	-0.193%	1,876,968	+131.419%
2026-04-13	118.1400	124.3600	116.2000	124.2400	+5.601%	2,356,626	+130.972%
2026-04-10	124.6000	124.6000	112.9900	117.6500	-5.752%	3,207,423	+143.910%
2026-04-09	128.5000	129.0500	118.7600	124.8300	-3.688%	3,978,817	+129.881%
2026-04-08	137.5000	139.0000	129.4600	129.6100	-2.225%	2,926,923	+121.403%
2026-04-07	131.8300	134.5000	130.9250	132.5600	+0.783%	3,078,257	+116.476%
2026-04-06	134.0800	135.5500	130.5700	131.5300	+0.443%	2,055,105	+118.171%
2026-04-02	128.0000	132.1750	126.2500	130.9500	+0.376%	1,075,602	+119.137%
2026-04-01	127.5000	132.6800	124.8700	130.4600	+3.688%	1,892,961	+119.960%
2026-03-31	121.2200	125.8600	120.1000	125.8200	+4.001%	1,573,931	+128.072%
2026-03-30	120.7100	123.5500	119.2000	120.9800	+0.825%	1,396,320	+137.196%
2026-03-27	124.3400	124.3500	118.7950	119.9900	-4.845%	2,091,511	+139.153%
2026-03-26	124.4800	128.5500	123.0800	126.1000	+0.534%	1,721,684	+127.565%
2026-03-25	124.6200	128.2900	122.8300	125.4300	+2.150%	1,537,908	+128.781%
2026-03-24	126.2200	127.5850	122.2000	122.7900	-3.383%	1,584,174	+133.700%
2026-03-23	125.9700	129.1600	125.2800	127.0900	+2.401%	1,446,065	+125.793%
2026-03-20	125.3500	126.8500	123.1200	124.1100	-2.544%	3,580,194	+131.214%
2026-03-19	126.2400	128.6700	125.1600	127.3500	+0.632%	1,240,767	+125.332%
2026-03-18	126.0800	129.3200	125.1500	126.5500	-0.260%	1,104,228	+126.756%
2026-03-17	126.0400	130.1600	125.6150	126.8800	+0.443%	1,093,410	+126.166%
2026-03-16	125.1500	128.2900	124.5020	126.3200	+1.462%	1,497,997	+127.169%
2026-03-13	125.6300	127.7700	122.2400	124.5000	-0.805%	1,303,036	+130.490%
2026-03-12	126.3700	129.8000	124.6750	125.5100	-0.924%	1,319,211	+128.635%
2026-03-11	125.4900	128.4000	123.7200	126.6800	+1.223%	1,158,820	+126.524%
2026-03-10	127.0000	127.8900	123.8100	125.1500	-1.192%	1,594,880	+129.293%
2026-03-09	125.5000	127.7700	123.7600	126.6600	-1.070%	1,992,579	+126.559%
2026-03-06	124.6800	128.4500	122.6970	128.0300	+2.032%	1,640,358	+124.135%
2026-03-05	123.5600	128.0500	123.2500	125.4800	+2.025%	2,179,787	+128.690%
2026-03-04	123.7800	123.7800	120.2500	122.9900	-0.421%	2,142,569	+133.320%
2026-03-03	121.0400	125.3700	117.9900	123.5100	-0.242%	2,011,541	+132.337%
2026-03-02	122.7100	125.7500	121.1624	123.8100	+2.356%	2,003,355	+131.774%
2026-02-27	116.6200	121.2800	116.0000	120.9600	+1.129%	2,851,955	+137.235%
2026-02-26	119.9900	122.2900	118.5000	119.6100	+1.090%	2,035,186	+139.913%
2026-02-25	115.4000	119.8000	114.1900	118.3200	+3.926%	2,527,840	+142.529%
2026-02-24	108.4100	117.0700	107.1200	113.8500	+4.931%	3,091,469	+152.051%
2026-02-23	111.1500	111.1500	106.1200	108.5000	-4.101%	2,865,800	+164.479%
2026-02-20	109.8300	114.9000	109.0100	113.1400	+1.965%	2,172,416	+153.633%
2026-02-19	109.7000	111.5600	107.2600	110.9600	+0.307%	1,691,972	+158.616%
2026-02-18	107.8800	112.5000	105.6000	110.6200	+1.963%	1,901,583	+159.411%
2026-02-17	111.0000	111.3900	105.6200	108.4900	-3.991%	4,219,521	+164.504%
2026-02-13	106.9000	116.4700	105.1500	113.0000	+2.346%	6,475,401	+153.947%
2026-02-12	111.0100	113.4500	107.0800	110.4100	-0.027%	5,042,629	+159.904%
2026-02-11	120.0000	120.0000	109.1200	110.4400	-7.006%	4,701,204	+159.833%
2026-02-10	118.7900	121.6000	115.0000	118.7600	+1.522%	2,953,329	+141.630%
2026-02-09	114.9400	117.1900	112.4900	116.9800	+1.704%	2,607,621	+145.307%
2026-02-06	110.0900	115.3600	109.3250	115.0200	+5.475%	3,272,818	+149.487%
2026-02-05	110.3300	112.6100	108.1925	109.0500	-2.503%	2,985,285	+163.145%
2026-02-04	108.6400	113.5878	105.0000	111.8500	+2.146%	3,868,799	+156.558%
2026-02-03	117.6000	117.7900	106.4100	109.5000	-8.750%	4,624,846	+162.064%
2026-02-02	120.8700	123.7050	118.2200	120.0000	-0.382%	2,456,716	+139.133%
2026-01-30	121.1700	123.9200	119.6200	120.4600	-2.635%	2,958,062	+138.220%
2026-01-29	132.2200	132.4950	121.6400	123.7200	-8.936%	3,625,719	+131.943%
2026-01-28	134.8500	137.6400	133.9700	135.8600	+1.502%	1,922,174	+111.217%
2026-01-27	135.9400	136.9000	132.8100	133.8500	-0.090%	2,112,288	+114.389%
2026-01-26	129.3300	136.2550	128.8500	133.9700	+4.419%	2,857,137	+114.197%
2026-01-23	127.1800	129.9100	126.5000	128.3000	+1.487%	3,375,827	+123.663%
2026-01-22	121.4900	126.4500	121.4900	126.4200	+5.113%	1,715,419	+126.989%
2026-01-21	120.1300	121.9900	118.7210	120.2700	+0.459%	1,353,152	+138.596%
2026-01-20	116.1900	121.1100	116.1100	119.7200	+0.546%	2,394,222	+139.693%
2026-01-16	120.6300	121.7200	118.5900	119.0700	-0.593%	1,745,640	+141.001%
2026-01-15	124.2000	124.7400	119.2900	119.7800	-2.642%	2,628,219	+139.573%
2026-01-14	128.5100	129.6000	120.8100	123.0300	-5.238%	3,322,734	+133.244%
2026-01-13	132.3200	133.5200	128.5600	129.8300	-1.651%	1,261,700	+121.027%
2026-01-12	129.0000	133.3050	128.5600	132.0100	+0.472%	1,864,097	+117.377%
2026-01-09	137.4050	138.4700	130.7800	131.3900	-4.395%	2,619,867	+118.403%
2026-01-08	141.9000	141.9900	134.0850	137.4300	-3.828%	2,426,384	+108.804%
2026-01-07	140.0000	143.7900	139.7250	142.9000	+2.525%	1,575,119	+100.812%
2026-01-06	134.7300	139.5750	132.6000	139.3800	+2.305%	2,457,591	+105.883%
2026-01-05	136.2100	138.5350	133.5200	136.2400	-1.532%	2,838,206	+110.628%
2026-01-02	142.8500	144.7900	136.5100	138.3600	-2.728%	2,057,121	+107.401%
2025-12-31	143.9000	144.0000	142.1200	142.2400	-1.318%	1,431,217	+101.744%
2025-12-30	143.0500	145.9000	142.4550	144.1400	+1.851%	2,414,270	+99.084%
2025-12-29	139.5400	141.7600	139.0000	141.5200	+0.755%	1,083,674	+102.770%
2025-12-26	139.8900	140.8750	139.7000	140.4600	+0.107%	634,459	+104.300%
2025-12-24	140.3100	141.4100	139.6000	140.3100	-0.468%	555,956	+104.519%
2025-12-23	141.0000	142.4826	139.6500	140.9700	-0.690%	1,830,747	+103.561%
2025-12-22	143.5000	143.9900	140.8000	141.9500	+0.148%	2,005,908	+102.156%
2025-12-19	140.4100	143.3300	138.8350	141.7400	+2.045%	4,568,784	+102.455%
2025-12-18	140.6700	142.3212	138.5000	138.9000	-0.230%	2,159,583	+106.595%
2025-12-17	137.5100	142.9700	137.2000	139.2200	+1.251%	3,109,705	+106.120%
2025-12-16	132.7100	140.6000	132.7100	137.5000	+2.643%	3,374,564	+108.698%
2025-12-15	134.7500	135.1996	131.5300	133.9600	+0.782%	1,914,908	+114.213%
2025-12-12	134.0000	135.3600	131.2795	132.9200	-0.983%	1,993,727	+115.889%
2025-12-11	134.3100	135.7550	132.6000	134.2400	-0.541%	1,736,518	+113.766%
2025-12-10	129.6500	136.0000	129.2200	134.9700	+4.103%	2,511,896	+112.610%
2025-12-09	129.7000	132.2300	129.2300	129.6500	-0.369%	1,813,171	+121.334%
2025-12-08	127.5900	130.9900	127.0300	130.1300	+2.207%	2,020,722	+120.518%
2025-12-05	125.1300	128.6400	123.0000	127.3200	+1.677%	2,672,460	+125.385%
2025-12-04	128.8000	128.9900	124.5700	125.2200	-2.264%	2,579,705	+129.165%
2025-12-03	127.8500	130.2600	127.2300	128.1200	-1.271%	1,911,990	+123.978%
2025-12-02	129.2900	132.2100	127.5700	129.7700	+1.733%	2,005,943	+121.130%
2025-12-01	128.0500	129.2600	126.2800	127.5600	-1.642%	2,065,201	+124.961%
2025-11-28	128.3100	131.0000	127.4100	129.6900	+2.110%	934,447	+121.266%
2025-11-26	128.2800	129.1600	126.9400	127.0100	-1.190%	1,263,264	+125.935%
2025-11-25	124.7400	129.4200	124.1900	128.5400	+3.336%	2,224,860	+123.246%
2025-11-24	120.6600	125.0700	120.5700	124.3900	+3.168%	3,074,627	+130.694%
2025-11-21	119.0300	120.8700	114.7200	120.5700	+1.422%	1,904,135	+138.003%
2025-11-20	121.5000	125.0000	118.2000	118.8800	-1.057%	1,722,328	+141.386%
2025-11-19	120.4200	123.1549	118.7401	120.1500	-0.439%	1,719,342	+138.835%
2025-11-18	116.9800	122.5100	116.6200	120.6800	+0.383%	2,208,841	+137.786%
2025-11-17	124.2800	124.9900	119.6200	120.2200	-4.100%	2,517,705	+138.696%
2025-11-14	120.7900	127.9450	120.4900	125.3600	+1.105%	1,544,431	+128.909%
2025-11-13	126.4200	127.9900	123.7000	123.9900	-3.457%	1,956,883	+131.438%
2025-11-12	131.5100	132.4400	128.0200	128.4300	-1.692%	1,327,156	+123.437%
2025-11-11	130.0000	132.1900	129.4432	130.6400	+0.023%	1,183,636	+119.657%
2025-11-10	129.6300	131.5590	128.7301	130.6100	+2.295%	1,223,897	+119.708%
2025-11-07	125.1100	127.7600	123.0200	127.6800	+0.157%	1,684,447	+124.749%
2025-11-06	132.8700	133.8599	126.8200	127.4800	-2.991%	2,276,280	+125.102%
2025-11-05	130.5000	132.8405	128.5700	131.4100	+1.108%	1,735,702	+118.370%
2025-11-04	133.1900	134.8705	129.6015	129.9700	-4.504%	2,518,979	+120.789%
2025-11-03	135.6900	138.0700	131.5354	136.1000	+0.905%	3,583,361	+110.845%
2025-10-31	126.8500	138.1854	124.0000	134.8800	+19.511%	10,240,152	+112.752%
2025-10-30	110.9500	114.7300	109.5100	112.8600	+1.120%	4,818,725	+154.262%
2025-10-29	113.0900	113.8150	111.1800	111.6100	-1.648%	2,100,225	+157.110%
2025-10-28	115.0000	115.3700	113.3300	113.4800	-0.882%	1,523,693	+152.873%
2025-10-27	114.1700	115.0000	113.3519	114.4900	+1.715%	2,144,894	+150.642%
2025-10-24	112.0000	113.6900	111.5401	112.5600	+1.570%	1,272,103	+154.940%
2025-10-23	108.8800	111.5300	108.8800	110.8200	+1.289%	1,131,695	+158.942%
2025-10-22	109.9600	111.4200	108.6737	109.4100	-1.530%	1,628,433	+162.279%
2025-10-21	109.0850	111.9400	108.4000	111.1100	+1.917%	1,460,757	+158.267%
2025-10-20	107.9600	110.7030	107.1700	109.0200	+2.222%	1,369,121	+163.218%
2025-10-17	104.9200	108.0000	104.5001	106.6500	+0.395%	1,405,396	+169.067%
2025-10-16	109.2300	111.6899	106.1393	106.2300	-1.511%	2,124,046	+170.131%
2025-10-15	109.1200	109.5600	106.3850	107.8600	-0.222%	2,052,031	+166.049%
2025-10-14	108.5100	109.2200	105.7050	108.1000	-2.198%	1,751,578	+165.458%
2025-10-13	109.0000	110.8000	107.6601	110.5300	+3.183%	1,162,059	+159.622%
2025-10-10	114.9100	115.7465	107.0400	107.1200	-6.002%	2,435,299	+167.886%
2025-10-09	113.7700	115.3300	112.4801	113.9600	-0.079%	1,965,621	+151.808%
2025-10-08	108.8000	114.2200	108.2300	114.0500	+6.044%	3,625,282	+151.609%
2025-10-07	110.0000	110.7950	104.9800	107.5500	-1.960%	2,672,039	+166.815%
2025-10-06	103.7500	110.4900	102.8800	109.7000	+6.567%	4,356,951	+161.586%
2025-10-03	105.1600	105.1600	99.2250	102.9400	-2.352%	5,511,562	+178.764%
2025-10-02	102.2000	105.7600	102.2000	105.4200	+2.648%	2,888,946	+172.206%
2025-10-01	101.3100	104.0000	100.7100	102.7000	+2.608%	3,222,604	+179.416%
2025-09-30	104.0500	104.3500	98.4400	100.0900	-4.027%	4,315,524	+186.702%
2025-09-29	103.3600	104.5900	102.5900	104.2900	+1.905%	1,707,301	+175.156%
2025-09-26	101.7700	102.6100	101.0700	102.3400	+0.997%	2,571,561	+180.399%
2025-09-25	102.0000	102.3100	100.7700	101.3300	-1.850%	2,263,938	+183.194%
2025-09-24	104.5500	106.1800	102.3700	103.2400	-0.184%	1,847,008	+177.954%
2025-09-23	105.4300	105.5600	102.9900	103.4300	-1.673%	2,198,341	+177.444%
2025-09-22	105.7750	106.1390	103.7600	105.1900	-1.230%	2,203,244	+172.802%
2025-09-19	108.6000	108.6000	105.7214	106.5000	-1.735%	6,576,330	+169.446%
2025-09-18	104.7100	108.5100	104.6800	108.3800	+4.685%	2,183,616	+164.772%
2025-09-17	103.0000	104.7800	102.2700	103.5300	+1.391%	2,187,941	+177.176%
2025-09-16	103.7100	104.0750	100.7000	102.1100	-2.268%	2,673,471	+181.030%
2025-09-15	103.4400	104.8400	102.6600	104.4800	+2.101%	3,389,315	+174.655%
2025-09-12	102.7900	103.4700	100.8900	102.3300	-0.224%	2,937,029	+180.426%
2025-09-11	104.7600	105.1000	102.4700	102.5600	-1.621%	3,571,100	+179.797%
2025-09-10	107.5100	109.1900	104.1300	104.2500	-2.570%	2,419,804	+175.261%
2025-09-09	109.3000	110.0752	107.0000	107.0000	-1.907%	2,188,219	+168.187%
2025-09-08	109.2100	110.1850	106.5900	109.0800	+0.377%	1,938,925	+163.073%
2025-09-05	107.1650	111.2500	106.9750	108.6700	+2.490%	2,500,748	+164.066%
2025-09-04	104.3800	106.4300	102.5000	106.0300	+0.751%	1,792,308	+170.640%
2025-09-03	103.6800	105.7125	103.0000	105.2400	+1.008%	1,678,388	+172.672%
2025-09-02	102.7200	105.0250	101.8100	104.1900	-1.345%	1,835,114	+175.420%
2025-08-29	106.5500	107.4122	104.7800	105.6100	-0.733%	2,224,226	+171.717%
2025-08-28	104.1200	107.0400	103.7000	106.3900	+3.141%	2,640,801	+169.725%
2025-08-27	102.8500	105.1400	102.5600	103.1500	+0.693%	1,901,548	+178.197%
2025-08-26	105.0000	105.0000	102.0400	102.4400	-2.056%	4,303,206	+180.125%
2025-08-25	105.8900	106.2000	104.3200	104.5900	-1.683%	1,600,139	+174.367%
2025-08-22	101.0700	106.6800	100.1400	106.3800	+5.358%	3,688,798	+169.750%
2025-08-21	100.4300	101.3500	99.4500	100.9700	-0.952%	2,606,176	+184.203%
2025-08-20	101.9800	102.4300	98.9300	101.9400	-1.345%	4,402,666	+181.499%
2025-08-19	105.0000	105.8490	103.0100	103.3300	-1.637%	5,323,869	+177.712%
2025-08-18	104.8200	107.8300	104.7074	105.0500	-0.587%	24,831,679	+173.165%
2025-08-15	104.6500	107.4400	104.2300	105.6700	+4.790%	10,053,815	+171.562%
2025-08-14	100.0900	101.7900	99.4400	100.8400	-0.855%	3,668,859	+184.570%
2025-08-13	95.2100	103.8500	95.2100	101.7100	+6.805%	6,462,587	+182.135%
2025-08-12	92.7800	97.8700	92.5500	95.2300	+3.018%	6,244,349	+201.334%
2025-08-11	99.0000	99.0100	91.8400	92.4400	-6.314%	7,871,197	+210.428%
2025-08-08	103.4500	105.7500	97.6100	98.6700	-19.381%	17,652,190	+190.828%
2025-08-07	131.3400	132.3926	119.1392	122.3900	-6.013%	6,509,554	+134.464%
2025-08-06	125.9400	130.6600	125.8100	130.2200	+4.469%	3,190,769	+120.366%
2025-08-05	125.8500	126.2800	123.1500	124.6500	-0.535%	2,094,967	+130.213%
2025-08-04	122.7000	125.9600	122.1000	125.3200	+3.433%	2,452,989	+128.982%
2025-08-01	126.0800	126.1650	120.1600	121.1600	-6.078%	2,802,855	+136.844%
2025-07-31	132.2300	132.2300	128.1000	129.0000	-1.467%	2,431,784	+122.450%
2025-07-30	129.6500	131.6400	128.1300	130.9200	+0.824%	1,531,565	+119.187%
2025-07-29	132.5300	132.5300	128.5601	129.8500	-1.262%	2,071,855	+120.993%
2025-07-28	131.9600	132.9100	130.7200	131.5100	+0.343%	1,113,915	+118.204%
2025-07-25	132.0000	133.1200	130.2100	131.0600	-0.463%	2,017,516	+118.953%
2025-07-24	133.4100	135.4000	130.6601	131.6700	-0.776%	1,818,807	+117.939%
2025-07-23	130.9500	134.0300	129.8000	132.7000	+1.298%	2,372,011	+116.247%
2025-07-22	130.5400	131.4700	127.0300	131.0000	-0.076%	2,113,057	+119.053%
2025-07-21	132.2000	133.8000	129.4400	131.1000	+0.076%	3,465,560	+118.886%
2025-07-18	126.6500	131.4200	126.5600	131.0000	+3.631%	3,349,593	+119.053%
2025-07-17	122.9400	127.2600	122.6101	126.4100	+3.479%	2,585,361	+127.007%
2025-07-16	127.7700	128.1300	119.2600	122.1600	-3.171%	4,488,395	+134.905%
2025-07-15	118.4800	128.1000	118.4700	126.1600	+6.482%	5,998,408	+127.457%
2025-07-14	114.0000	118.5900	113.4400	118.4800	+4.701%	2,936,854	+142.201%
2025-07-11	117.0100	117.0800	112.1100	113.1600	-3.546%	2,771,923	+153.588%
2025-07-10	121.8900	121.8900	114.9100	117.3200	-3.432%	2,886,153	+144.596%
2025-07-09	122.5000	122.9500	121.0600	121.4900	-0.516%	1,615,349	+136.201%
2025-07-08	122.0000	122.3100	119.3400	122.1200	+0.519%	1,485,666	+134.982%
2025-07-07	119.7900	121.9700	118.9006	121.4900	+1.014%	1,521,271	+136.201%
2025-07-03	116.3900	121.2300	116.0700	120.2700	+3.227%	1,607,200	+138.596%
2025-07-02	116.4900	117.1800	114.5300	116.5100	-0.614%	1,992,823	+146.296%
2025-07-01	124.5600	125.1900	117.2000	117.2300	-5.733%	3,035,127	+144.784%
2025-06-30	124.1500	125.5210	123.0200	124.3600	+1.320%	2,076,488	+130.749%
2025-06-27	121.7900	123.9800	121.3000	122.7400	+1.079%	2,919,940	+133.795%
2025-06-26	120.0800	121.6700	117.4400	121.4300	+1.344%	1,714,971	+136.317%
2025-06-25	122.1100	122.6700	119.1600	119.8200	-1.480%	1,354,587	+139.493%
2025-06-24	119.5600	121.8450	118.6700	121.6200	+3.278%	1,637,156	+135.948%
2025-06-23	115.9500	117.9199	113.7200	117.7600	+1.082%	1,401,675	+143.682%
2025-06-20	117.0700	117.4200	115.5300	116.5000	-0.154%	2,885,404	+146.318%
2025-06-18	116.2700	117.2750	115.3100	116.6800	+0.309%	1,971,772	+145.938%
2025-06-17	115.8100	116.9900	115.2125	116.3200	-0.300%	1,273,498	+146.699%
2025-06-16	114.1950	117.0400	114.1950	116.6700	+2.893%	1,440,528	+145.959%
2025-06-13	113.2200	115.0100	112.3200	113.3900	-2.081%	1,976,500	+153.073%
2025-06-12	117.6100	119.2800	114.9100	115.8000	-2.022%	2,136,673	+147.807%
2025-06-11	118.5700	120.0000	117.7400	118.1900	-0.789%	1,557,885	+142.795%
2025-06-10	121.2500	121.6000	117.1200	119.1300	-1.886%	1,987,640	+140.880%
2025-06-09	121.4900	122.2500	120.1100	121.4200	-0.255%	1,573,833	+136.337%
2025-06-06	121.8600	122.5000	120.6100	121.7300	+0.770%	1,697,064	+135.735%
2025-06-05	119.8300	123.4600	118.9700	120.8000	+0.776%	2,100,684	+137.550%
2025-06-04	117.0900	119.9400	116.0000	119.8700	+2.034%	1,927,595	+139.393%
2025-06-03	119.8200	119.8200	115.7700	117.4800	-1.773%	2,814,759	+144.263%
2025-06-02	117.6000	121.1700	116.8740	119.6000	+1.614%	3,020,177	+139.933%
2025-05-30	116.7700	118.2200	114.9200	117.7000	+0.401%	2,758,244	+143.806%
2025-05-29	119.2500	119.5200	115.0400	117.2300	-0.551%	2,301,535	+144.784%
2025-05-28	116.8500	118.4200	116.1197	117.8800	+0.795%	2,029,028	+143.434%
2025-05-27	114.9500	116.9900	114.2600	116.9500	+3.049%	2,013,796	+145.370%
2025-05-23	113.6300	115.3100	113.2300	113.4900	-2.062%	1,958,135	+152.850%
2025-05-22	113.5500	116.3900	112.6900	115.8800	+1.161%	1,866,031	+147.635%
2025-05-21	115.8600	116.6650	113.4735	114.5500	-2.560%	2,779,113	+150.511%
2025-05-20	115.8600	117.8750	115.8435	117.5600	+1.214%	2,811,869	+144.097%
2025-05-19	114.4900	116.3400	113.8000	116.1500	-0.163%	2,557,752	+147.060%
2025-05-16	114.1000	117.2300	113.4764	116.3400	+1.847%	3,351,490	+146.656%
2025-05-15	112.7800	114.2700	111.7000	114.2300	-0.052%	3,069,587	+151.212%
2025-05-14	114.4100	115.6700	113.2600	114.2900	-0.218%	2,542,033	+151.081%
2025-05-13	111.7400	115.5300	111.5100	114.5400	+3.013%	3,401,061	+150.533%
2025-05-12	110.3200	111.6350	108.5800	111.1900	+5.204%	2,776,678	+158.081%
2025-05-09	106.5500	107.2800	104.7000	105.6900	+0.437%	1,665,465	+171.511%
2025-05-08	105.2700	107.3100	104.9400	105.2300	+1.613%	3,676,580	+172.698%
2025-05-07	100.7200	104.2700	100.5200	103.5600	+2.657%	3,158,284	+177.095%
2025-05-06	101.3200	103.6100	99.5800	100.8800	-2.106%	2,810,420	+184.457%
2025-05-05	99.1600	105.7100	98.5800	103.0500	+2.937%	4,073,838	+178.467%
2025-05-02	102.6800	104.2500	97.1300	100.1100	+2.278%	7,164,961	+186.645%
2025-05-01	99.0000	99.4236	97.0000	97.8800	+1.210%	5,043,778	+193.175%
2025-04-30	93.1700	96.8600	92.4500	96.7100	+0.238%	3,353,575	+196.722%
2025-04-29	95.6800	97.3050	95.5000	96.4800	+0.836%	3,701,166	+197.430%
2025-04-28	96.2700	96.7800	94.3465	95.6800	+0.642%	2,894,739	+199.916%
2025-04-25	93.4200	95.8000	93.0250	95.0700	+1.647%	2,286,485	+201.841%
2025-04-24	88.1500	93.6455	87.9650	93.5300	+7.345%	2,348,350	+206.811%
2025-04-23	88.6000	90.5200	86.8100	87.1300	+3.887%	1,948,111	+229.347%
2025-04-22	82.6500	84.5500	82.1100	83.8700	+2.832%	1,876,607	+242.149%
2025-04-21	83.8400	84.0000	80.9000	81.5600	-4.013%	2,016,289	+251.839%
2025-04-17	86.0500	86.6150	84.5500	84.9700	-0.933%	1,494,245	+237.719%
2025-04-16	86.9000	88.0700	84.0100	85.7700	-2.876%	2,094,874	+234.569%
2025-04-15	86.6900	88.5500	86.1301	88.3100	+2.187%	1,520,684	+224.946%
2025-04-14	89.5700	90.2700	85.3700	86.4200	-0.507%	1,630,149	+232.053%
2025-04-11	85.4600	86.9600	83.1700	86.8600	+1.318%	1,931,365	+230.371%
2025-04-10	88.6700	89.7690	83.8400	85.7300	-6.795%	2,464,909	+234.725%
2025-04-09	80.5400	93.4499	78.3950	91.9800	+13.081%	3,946,939	+211.981%
2025-04-08	86.5500	86.9050	79.8100	81.3400	-2.831%	2,561,664	+252.791%

document.getElementById("hRYs86").onerror = function(){this.style.display='none';}; .dark-mode .ZTtLD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZTtLD9{ color: #333333; background-color: white; border: 2px solid #333333; }TWLOTwilio Inc.stock NYSE

TWLO
Twilio Inc.
stock NYSE