5 DAY PERFORMANCE
-30.91%
1 MONTH PERFORMANCE
-3.69%
3 MONTH PERFORMANCE
+10.13%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
-10.95%
1 YEAR PERFORMANCE
+25.57%
Twilio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $196.50 | $193.01 (-1.78%) | $198.66 | $190.00 | 245.10 K | $29.42 B |
| 05/05/2026 | $191.56 | $195.58 (2.1%) | $196.37 | $189.70 | 3.38 M | $29.81 B |
| 05/04/2026 | $183.10 | $189.67 (3.59%) | $192.70 | $181.89 | 5.32 M | $28.91 B |
| 05/01/2026 | $177.77 | $183.34 (3.13%) | $184.13 | $171.01 | 7.39 M | $27.95 B |
| 04/30/2026 | $143.00 | $148.06 (3.54%) | $148.57 | $139.06 | 5.73 M | $22.57 B |
| 04/29/2026 | $141.69 | $140.91 (-0.55%) | $143.18 | $140.00 | 1.81 M | $21.48 B |
| 04/28/2026 | $143.35 | $142.16 (-0.83%) | $145.50 | $141.16 | 2.11 M | $21.67 B |
| 04/27/2026 | $143.98 | $142.61 (-0.95%) | $144.57 | $140.89 | 1.82 M | $21.74 B |
| 04/24/2026 | $142.75 | $143.79 (0.73%) | $144.33 | $141.18 | 1.58 M | $21.90 B |
| 04/23/2026 | $147.39 | $141.59 (-3.94%) | $149.00 | $138.78 | 2.48 M | $21.57 B |
| 04/22/2026 | $152.11 | $150.45 (-1.09%) | $154.64 | $146.86 | 3.38 M | $22.92 B |
| 04/21/2026 | $145.76 | $145.30 (-0.32%) | $149.90 | $143.59 | 2.19 M | $22.13 B |
| 04/20/2026 | $139.41 | $145.62 (4.45%) | $145.66 | $138.00 | 2.06 M | $22.18 B |
| 04/17/2026 | $139.00 | $140.11 (0.8%) | $140.38 | $137.24 | 1.81 M | $21.34 B |
| 04/16/2026 | $136.63 | $136.96 (0.24%) | $138.99 | $135.09 | 2.42 M | $20.86 B |
| 04/15/2026 | $126.26 | $134.07 (6.19%) | $134.54 | $125.41 | 2.20 M | $20.42 B |
| 04/14/2026 | $126.20 | $124.00 (-1.74%) | $128.65 | $122.71 | 1.88 M | $18.89 B |
| 04/13/2026 | $118.14 | $124.24 (5.16%) | $124.36 | $116.20 | 2.36 M | $18.93 B |
| 04/10/2026 | $124.60 | $117.65 (-5.58%) | $124.60 | $112.99 | 3.21 M | $17.92 B |
| 04/09/2026 | $128.50 | $124.83 (-2.86%) | $129.05 | $118.76 | 3.98 M | $19.02 B |
| 04/08/2026 | $137.50 | $129.61 (-5.74%) | $139.00 | $129.46 | 2.93 M | $19.74 B |
| 04/07/2026 | $131.83 | $132.56 (0.55%) | $134.50 | $130.93 | 3.08 M | $20.19 B |
| 04/06/2026 | $134.08 | $131.53 (-1.9%) | $135.55 | $130.57 | 2.06 M | $20.04 B |
| 04/02/2026 | $128.00 | $130.95 (2.3%) | $132.18 | $126.25 | 1.08 M | $19.95 B |
| 04/01/2026 | $127.50 | $130.46 (2.32%) | $132.68 | $124.87 | 1.89 M | $19.87 B |
| 03/31/2026 | $121.22 | $125.82 (3.79%) | $125.86 | $120.10 | 1.57 M | $19.17 B |
| 03/30/2026 | $120.71 | $120.98 (0.22%) | $123.55 | $119.20 | 1.40 M | $18.43 B |
| 03/27/2026 | $124.34 | $119.99 (-3.5%) | $124.35 | $118.80 | 2.09 M | $18.28 B |
| 03/26/2026 | $124.48 | $126.10 (1.3%) | $128.55 | $123.08 | 1.72 M | $19.21 B |
| 03/25/2026 | $124.62 | $125.43 (0.65%) | $128.29 | $122.83 | 1.54 M | $19.11 B |
| 03/24/2026 | $126.22 | $122.79 (-2.72%) | $127.59 | $122.20 | 1.58 M | $18.71 B |
| 03/23/2026 | $125.97 | $127.09 (0.89%) | $129.16 | $125.28 | 1.45 M | $19.36 B |
| 03/20/2026 | $125.35 | $124.11 (-0.99%) | $126.85 | $123.12 | 3.58 M | $18.91 B |
| 03/19/2026 | $126.24 | $127.35 (0.88%) | $128.67 | $125.16 | 1.24 M | $19.40 B |
| 03/18/2026 | $126.08 | $126.55 (0.37%) | $129.32 | $125.15 | 1.10 M | $19.28 B |
| 03/17/2026 | $126.04 | $126.88 (0.67%) | $130.16 | $125.62 | 1.09 M | $19.33 B |
| 03/16/2026 | $125.15 | $126.32 (0.93%) | $128.29 | $124.50 | 1.50 M | $19.24 B |
| 03/13/2026 | $125.63 | $124.50 (-0.9%) | $127.77 | $122.24 | 1.30 M | $18.97 B |
| 03/12/2026 | $126.37 | $125.51 (-0.68%) | $129.80 | $124.68 | 1.32 M | $19.12 B |
| 03/11/2026 | $125.49 | $126.68 (0.95%) | $128.40 | $123.72 | 1.16 M | $19.30 B |
| 03/10/2026 | $127.00 | $125.15 (-1.46%) | $127.89 | $123.81 | 1.59 M | $19.07 B |
| 03/09/2026 | $125.50 | $126.66 (0.92%) | $127.77 | $123.76 | 1.99 M | $19.30 B |
| 03/06/2026 | $124.68 | $128.03 (2.69%) | $128.45 | $122.70 | 1.64 M | $19.50 B |
| 03/05/2026 | $123.56 | $125.48 (1.55%) | $128.05 | $123.25 | 2.18 M | $19.12 B |
| 03/04/2026 | $123.78 | $122.99 (-0.64%) | $123.78 | $120.25 | 2.14 M | $18.74 B |
| 03/03/2026 | $121.04 | $123.51 (2.04%) | $125.37 | $117.99 | 2.01 M | $18.82 B |
| 03/02/2026 | $122.71 | $123.81 (0.9%) | $125.75 | $121.16 | 2.00 M | $18.86 B |
| 02/27/2026 | $116.62 | $120.96 (3.72%) | $121.28 | $116.00 | 2.85 M | $18.43 B |
| 02/26/2026 | $119.99 | $119.61 (-0.32%) | $122.29 | $118.50 | 2.04 M | $18.22 B |
| 02/25/2026 | $115.40 | $118.32 (2.53%) | $119.80 | $114.19 | 2.53 M | $18.02 B |
| 02/24/2026 | $108.41 | $113.85 (5.02%) | $117.07 | $107.12 | 3.09 M | $17.34 B |
| 02/23/2026 | $111.15 | $108.50 (-2.38%) | $111.15 | $106.12 | 2.87 M | $16.53 B |
| 02/20/2026 | $109.83 | $113.14 (3.01%) | $114.90 | $109.01 | 2.17 M | $17.24 B |
| 02/19/2026 | $109.70 | $110.96 (1.15%) | $111.56 | $107.26 | 1.69 M | $16.90 B |
| 02/18/2026 | $107.88 | $110.62 (2.54%) | $112.50 | $105.60 | 1.90 M | $16.85 B |
| 02/17/2026 | $111.00 | $108.49 (-2.26%) | $111.39 | $105.62 | 4.22 M | $16.53 B |
| 02/13/2026 | $106.90 | $113.00 (5.71%) | $116.47 | $105.15 | 6.48 M | $17.21 B |
| 02/12/2026 | $111.01 | $110.41 (-0.54%) | $113.45 | $107.08 | 5.04 M | $16.82 B |
| 02/11/2026 | $120.00 | $110.44 (-7.97%) | $120.00 | $109.12 | 4.70 M | $16.82 B |
| 02/10/2026 | $118.79 | $118.76 (-0.03%) | $121.60 | $115.00 | 2.95 M | $18.09 B |
| 02/09/2026 | $114.94 | $116.98 (1.77%) | $117.19 | $112.49 | 2.61 M | $17.82 B |
| 02/06/2026 | $110.09 | $115.02 (4.48%) | $115.36 | $109.33 | 3.27 M | $17.61 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.
