5 DAY PERFORMANCE
-17.80%
1 MONTH PERFORMANCE
-19.38%
3 MONTH PERFORMANCE
-3.80%
6 MONTH PERFORMANCE
-15.23%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-6.59%
Twilio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $127.59 | $130.13 (1.99%) | $130.99 | $127.03 | 2.02 M | $19.93 B |
| 12/05/2025 | $125.13 | $127.32 (1.75%) | $128.64 | $123.00 | 2.67 M | $19.50 B |
| 12/04/2025 | $128.80 | $125.22 (-2.78%) | $128.99 | $124.57 | 2.58 M | $19.17 B |
| 12/03/2025 | $127.85 | $128.12 (0.21%) | $130.26 | $127.23 | 1.91 M | $19.62 B |
| 12/02/2025 | $129.29 | $129.77 (0.37%) | $132.21 | $127.57 | 2.01 M | $19.87 B |
| 12/01/2025 | $128.05 | $127.56 (-0.38%) | $129.26 | $126.28 | 2.07 M | $19.53 B |
| 11/28/2025 | $128.31 | $129.69 (1.08%) | $131.00 | $127.41 | 934.45 K | $19.86 B |
| 11/26/2025 | $128.28 | $127.01 (-0.99%) | $129.16 | $126.94 | 1.26 M | $19.45 B |
| 11/25/2025 | $124.74 | $128.54 (3.05%) | $129.42 | $124.19 | 2.22 M | $19.68 B |
| 11/24/2025 | $120.66 | $124.39 (3.09%) | $125.07 | $120.57 | 3.07 M | $19.05 B |
| 11/21/2025 | $119.03 | $120.57 (1.29%) | $120.87 | $114.72 | 1.90 M | $18.46 B |
| 11/20/2025 | $121.50 | $118.88 (-2.16%) | $125.00 | $118.20 | 1.72 M | $18.20 B |
| 11/19/2025 | $120.42 | $120.15 (-0.22%) | $123.15 | $118.74 | 1.72 M | $18.40 B |
| 11/18/2025 | $116.98 | $120.68 (3.16%) | $122.51 | $116.62 | 2.21 M | $18.48 B |
| 11/17/2025 | $124.28 | $120.22 (-3.27%) | $124.99 | $119.62 | 2.52 M | $18.41 B |
| 11/14/2025 | $120.79 | $125.36 (3.78%) | $127.95 | $120.49 | 1.54 M | $19.20 B |
| 11/13/2025 | $126.42 | $123.99 (-1.92%) | $127.99 | $123.70 | 1.96 M | $18.99 B |
| 11/12/2025 | $131.51 | $128.43 (-2.34%) | $132.44 | $128.02 | 1.33 M | $19.67 B |
| 11/11/2025 | $130.00 | $130.64 (0.49%) | $132.19 | $129.44 | 1.18 M | $20.00 B |
| 11/10/2025 | $129.63 | $130.61 (0.76%) | $131.56 | $128.73 | 1.22 M | $20.00 B |
| 11/07/2025 | $125.11 | $127.68 (2.05%) | $127.76 | $123.02 | 1.68 M | $19.55 B |
| 11/06/2025 | $132.87 | $127.48 (-4.06%) | $133.86 | $126.82 | 2.28 M | $19.52 B |
| 11/05/2025 | $130.50 | $131.41 (0.7%) | $132.84 | $128.57 | 1.74 M | $20.12 B |
| 11/04/2025 | $133.19 | $129.97 (-2.42%) | $134.87 | $129.60 | 2.52 M | $19.90 B |
| 11/03/2025 | $135.69 | $136.10 (0.3%) | $138.07 | $131.54 | 3.58 M | $20.84 B |
| 10/31/2025 | $126.85 | $134.88 (6.33%) | $138.19 | $124.00 | 10.24 M | $20.65 B |
| 10/30/2025 | $110.95 | $112.86 (1.72%) | $114.73 | $109.51 | 4.82 M | $17.28 B |
| 10/29/2025 | $113.09 | $111.61 (-1.31%) | $113.82 | $111.18 | 2.10 M | $17.09 B |
| 10/28/2025 | $115.00 | $113.48 (-1.32%) | $115.37 | $113.33 | 1.52 M | $17.38 B |
| 10/27/2025 | $114.17 | $114.49 (0.28%) | $115.00 | $113.35 | 2.14 M | $17.53 B |
| 10/24/2025 | $112.00 | $112.56 (0.5%) | $113.69 | $111.54 | 1.27 M | $17.25 B |
| 10/23/2025 | $108.88 | $110.82 (1.78%) | $111.53 | $108.88 | 1.13 M | $16.98 B |
| 10/22/2025 | $109.96 | $109.41 (-0.5%) | $111.42 | $108.67 | 1.63 M | $16.76 B |
| 10/21/2025 | $109.09 | $111.11 (1.85%) | $111.94 | $108.40 | 1.46 M | $17.03 B |
| 10/20/2025 | $107.96 | $109.02 (0.98%) | $110.70 | $107.17 | 1.37 M | $16.71 B |
| 10/17/2025 | $104.92 | $106.65 (1.65%) | $108.00 | $104.50 | 1.41 M | $16.34 B |
| 10/16/2025 | $109.23 | $106.23 (-2.75%) | $111.69 | $106.14 | 2.12 M | $16.28 B |
| 10/15/2025 | $109.12 | $107.86 (-1.15%) | $109.56 | $106.39 | 2.05 M | $16.53 B |
| 10/14/2025 | $108.51 | $108.10 (-0.38%) | $109.22 | $105.71 | 1.75 M | $16.56 B |
| 10/13/2025 | $109.00 | $110.53 (1.4%) | $110.80 | $107.66 | 1.16 M | $16.94 B |
| 10/10/2025 | $114.91 | $107.12 (-6.78%) | $115.75 | $107.04 | 2.44 M | $16.41 B |
| 10/09/2025 | $113.77 | $113.96 (0.17%) | $115.33 | $112.48 | 1.97 M | $17.46 B |
| 10/08/2025 | $108.80 | $114.05 (4.83%) | $114.22 | $108.23 | 3.63 M | $17.48 B |
| 10/07/2025 | $110.00 | $107.55 (-2.23%) | $110.80 | $104.98 | 2.67 M | $16.48 B |
| 10/06/2025 | $103.75 | $109.70 (5.73%) | $110.49 | $102.88 | 4.36 M | $16.81 B |
| 10/03/2025 | $105.16 | $102.94 (-2.11%) | $105.16 | $99.23 | 5.51 M | $15.77 B |
| 10/02/2025 | $102.20 | $105.42 (3.15%) | $105.76 | $102.20 | 2.89 M | $16.15 B |
| 10/01/2025 | $101.31 | $102.70 (1.37%) | $104.00 | $100.71 | 3.22 M | $15.74 B |
| 09/30/2025 | $104.05 | $100.09 (-3.81%) | $104.35 | $98.44 | 4.32 M | $15.34 B |
| 09/29/2025 | $103.36 | $104.29 (0.9%) | $104.59 | $102.59 | 1.71 M | $15.98 B |
| 09/26/2025 | $101.77 | $102.34 (0.56%) | $102.61 | $101.07 | 2.57 M | $15.68 B |
| 09/25/2025 | $102.00 | $101.33 (-0.66%) | $102.31 | $100.77 | 2.26 M | $15.53 B |
| 09/24/2025 | $104.55 | $103.24 (-1.25%) | $106.18 | $102.37 | 1.85 M | $15.82 B |
| 09/23/2025 | $105.43 | $103.43 (-1.9%) | $105.56 | $102.99 | 2.20 M | $15.85 B |
| 09/22/2025 | $105.78 | $105.19 (-0.56%) | $106.14 | $103.76 | 2.20 M | $16.12 B |
| 09/19/2025 | $108.60 | $106.50 (-1.93%) | $108.60 | $105.72 | 6.58 M | $16.32 B |
| 09/18/2025 | $104.71 | $108.38 (3.5%) | $108.51 | $104.68 | 2.18 M | $16.61 B |
| 09/17/2025 | $103.00 | $103.53 (0.51%) | $104.78 | $102.27 | 2.19 M | $15.86 B |
| 09/16/2025 | $103.71 | $102.11 (-1.54%) | $104.08 | $100.70 | 2.67 M | $15.65 B |
| 09/15/2025 | $103.44 | $104.48 (1.01%) | $104.84 | $102.66 | 3.39 M | $16.01 B |
| 09/12/2025 | $102.79 | $102.33 (-0.45%) | $103.47 | $100.89 | 2.94 M | $15.68 B |
| 09/11/2025 | $104.76 | $102.56 (-2.1%) | $105.10 | $102.47 | 3.57 M | $15.72 B |
| 09/10/2025 | $107.51 | $104.25 (-3.03%) | $109.19 | $104.13 | 2.42 M | $15.97 B |
| 09/09/2025 | $109.30 | $107.00 (-2.1%) | $110.08 | $107.00 | 2.19 M | $16.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
