5 DAY PERFORMANCE
-35.81%
1 MONTH PERFORMANCE
-40.24%
3 MONTH PERFORMANCE
-35.72%
6 MONTH PERFORMANCE
+10.13%
YEAR-TO-DATE PERFORMANCE
-10.95%
1 YEAR PERFORMANCE
+3.50%
Twilio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $187.10 | $193.20 (3.26%) | $194.99 | $187.10 | 4.54 M | $29.52 B |
| 08/05/2026 | $191.51 | $193.22 (0.89%) | $198.48 | $187.95 | 2.32 M | $29.52 B |
| 08/04/2026 | $194.24 | $194.05 (-0.1%) | $199.99 | $189.33 | 3.26 M | $29.65 B |
| 08/03/2026 | $199.50 | $196.59 (-1.46%) | $199.99 | $194.57 | 1.76 M | $30.04 B |
| 07/31/2026 | $192.11 | $197.35 (2.73%) | $197.81 | $190.72 | 1.56 M | $30.08 B |
| 07/30/2026 | $186.67 | $190.94 (2.29%) | $191.70 | $184.04 | 1.22 M | $29.10 B |
| 07/29/2026 | $193.63 | $188.25 (-2.78%) | $195.00 | $182.60 | 1.69 M | $28.69 B |
| 07/28/2026 | $193.32 | $194.33 (0.52%) | $196.70 | $188.53 | 1.13 M | $29.62 B |
| 07/27/2026 | $194.42 | $194.47 (0.03%) | $198.72 | $191.83 | 1.30 M | $29.64 B |
| 07/24/2026 | $188.10 | $191.46 (1.79%) | $192.22 | $186.00 | 1.40 M | $29.18 B |
| 07/23/2026 | $184.70 | $185.06 (0.19%) | $186.00 | $179.65 | 1.83 M | $28.21 B |
| 07/22/2026 | $194.74 | $183.38 (-5.83%) | $194.74 | $182.39 | 1.93 M | $27.95 B |
| 07/21/2026 | $202.30 | $196.22 (-3.01%) | $207.83 | $194.00 | 1.43 M | $29.91 B |
| 07/20/2026 | $205.95 | $205.24 (-0.34%) | $212.79 | $202.04 | 1.55 M | $31.28 B |
| 07/17/2026 | $202.75 | $206.78 (1.99%) | $209.80 | $200.05 | 2.41 M | $31.52 B |
| 07/16/2026 | $212.06 | $206.70 (-2.53%) | $213.92 | $206.47 | 1.51 M | $31.51 B |
| 07/15/2026 | $222.23 | $211.54 (-4.81%) | $223.69 | $211.05 | 1.58 M | $32.24 B |
| 07/14/2026 | $211.69 | $217.83 (2.9%) | $222.71 | $210.36 | 2.11 M | $33.20 B |
| 07/13/2026 | $213.23 | $218.24 (2.35%) | $220.17 | $208.99 | 1.92 M | $33.27 B |
| 07/10/2026 | $228.50 | $214.56 (-6.1%) | $229.22 | $213.94 | 2.07 M | $32.70 B |
| 07/09/2026 | $212.57 | $218.60 (2.84%) | $218.66 | $207.45 | 1.52 M | $33.32 B |
| 07/08/2026 | $208.38 | $215.50 (3.42%) | $216.31 | $206.36 | 1.50 M | $32.85 B |
| 07/07/2026 | $213.59 | $211.97 (-0.76%) | $220.27 | $207.70 | 2.15 M | $32.31 B |
| 07/06/2026 | $206.99 | $209.08 (1.01%) | $213.88 | $206.28 | 1.51 M | $31.87 B |
| 07/02/2026 | $209.15 | $209.31 (0.08%) | $211.96 | $205.02 | 1.65 M | $31.90 B |
| 07/01/2026 | $207.80 | $209.28 (0.71%) | $210.78 | $203.39 | 1.55 M | $31.90 B |
| 06/30/2026 | $195.04 | $206.33 (5.79%) | $206.94 | $194.47 | 1.78 M | $31.45 B |
| 06/29/2026 | $194.54 | $198.77 (2.17%) | $201.49 | $192.79 | 1.84 M | $30.30 B |
| 06/26/2026 | $188.13 | $191.57 (1.83%) | $194.33 | $185.31 | 2.16 M | $29.20 B |
| 06/25/2026 | $185.90 | $190.88 (2.68%) | $195.66 | $182.66 | 2.66 M | $29.09 B |
| 06/24/2026 | $189.00 | $188.34 (-0.35%) | $193.20 | $185.55 | 2.20 M | $28.71 B |
| 06/23/2026 | $181.75 | $184.04 (1.26%) | $188.58 | $180.62 | 2.06 M | $28.05 B |
| 06/22/2026 | $184.48 | $183.64 (-0.46%) | $188.96 | $179.20 | 1.82 M | $27.99 B |
| 06/18/2026 | $185.27 | $186.17 (0.49%) | $188.84 | $179.35 | 4.72 M | $28.38 B |
| 06/17/2026 | $192.31 | $188.11 (-2.18%) | $193.50 | $185.26 | 1.83 M | $28.67 B |
| 06/16/2026 | $200.06 | $192.68 (-3.69%) | $201.09 | $189.80 | 2.46 M | $29.37 B |
| 06/15/2026 | $208.00 | $202.00 (-2.88%) | $209.85 | $201.64 | 1.81 M | $30.79 B |
| 06/12/2026 | $205.89 | $204.08 (-0.88%) | $206.62 | $198.22 | 1.57 M | $31.11 B |
| 06/11/2026 | $204.00 | $206.62 (1.28%) | $208.37 | $199.07 | 1.89 M | $31.49 B |
| 06/10/2026 | $201.20 | $207.09 (2.93%) | $211.74 | $199.00 | 2.01 M | $31.57 B |
| 06/09/2026 | $210.00 | $204.69 (-2.53%) | $213.89 | $194.53 | 2.34 M | $31.20 B |
| 06/08/2026 | $225.63 | $212.54 (-5.8%) | $227.50 | $212.01 | 2.96 M | $32.40 B |
| 06/05/2026 | $233.80 | $225.99 (-3.34%) | $237.30 | $224.23 | 3.39 M | $34.45 B |
| 06/04/2026 | $226.00 | $236.64 (4.71%) | $238.48 | $222.62 | 3.93 M | $36.07 B |
| 06/03/2026 | $223.71 | $227.26 (1.59%) | $227.96 | $215.38 | 3.22 M | $34.64 B |
| 06/02/2026 | $217.80 | $229.30 (5.28%) | $229.62 | $215.98 | 3.01 M | $34.95 B |
| 06/01/2026 | $195.37 | $227.54 (16.47%) | $231.36 | $194.51 | 7.29 M | $34.68 B |
| 05/29/2026 | $187.93 | $190.64 (1.44%) | $193.08 | $182.11 | 3.87 M | $29.06 B |
| 05/28/2026 | $186.00 | $184.60 (-0.75%) | $188.74 | $182.10 | 1.66 M | $28.14 B |
| 05/27/2026 | $190.00 | $181.57 (-4.44%) | $190.95 | $180.91 | 2.41 M | $27.68 B |
| 05/26/2026 | $188.00 | $189.65 (0.88%) | $189.80 | $180.36 | 2.21 M | $28.91 B |
| 05/22/2026 | $186.88 | $187.88 (0.54%) | $188.37 | $183.44 | 1.33 M | $28.64 B |
| 05/21/2026 | $191.00 | $183.30 (-4.03%) | $191.00 | $181.67 | 2.79 M | $27.94 B |
| 05/20/2026 | $194.43 | $189.33 (-2.62%) | $196.43 | $186.79 | 3.05 M | $28.86 B |
| 05/19/2026 | $199.50 | $195.95 (-1.78%) | $202.50 | $195.28 | 2.92 M | $29.87 B |
| 05/18/2026 | $197.00 | $197.68 (0.35%) | $199.50 | $192.48 | 2.72 M | $30.13 B |
| 05/15/2026 | $197.79 | $198.29 (0.25%) | $201.49 | $193.00 | 3.73 M | $30.22 B |
| 05/14/2026 | $192.59 | $198.04 (2.83%) | $198.40 | $188.18 | 2.84 M | $30.19 B |
| 05/13/2026 | $193.02 | $192.61 (-0.21%) | $196.31 | $189.55 | 2.67 M | $29.36 B |
| 05/12/2026 | $197.03 | $192.78 (-2.16%) | $198.47 | $191.47 | 2.97 M | $29.38 B |
| 05/11/2026 | $201.00 | $198.59 (-1.2%) | $203.71 | $196.43 | 1.98 M | $30.27 B |
| 05/08/2026 | $198.75 | $201.70 (1.48%) | $203.71 | $194.68 | 2.87 M | $30.74 B |
| 05/07/2026 | $198.56 | $197.07 (-0.75%) | $201.40 | $194.55 | 2.59 M | $30.04 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.
