5 DAY PERFORMANCE
-31.96%
1 MONTH PERFORMANCE
-32.58%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-10.14%
YEAR-TO-DATE PERFORMANCE
-10.95%
1 YEAR PERFORMANCE
+7.57%
Twilio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $196.50 | $191.40 (-2.6%) | $200.00 | $189.41 | 2.94 M | $29.17 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 | $21.92 B |
| 04/23/2026 | $147.39 | $141.59 (-3.94%) | $149.00 | $138.78 | 2.48 M | $21.58 B |
| 04/22/2026 | $152.11 | $150.45 (-1.09%) | $154.64 | $146.86 | 3.38 M | $22.93 B |
| 04/21/2026 | $145.76 | $145.30 (-0.32%) | $149.90 | $143.59 | 2.19 M | $22.15 B |
| 04/20/2026 | $139.41 | $145.62 (4.45%) | $145.66 | $138.00 | 2.06 M | $22.20 B |
| 04/17/2026 | $139.00 | $140.11 (0.8%) | $140.38 | $137.24 | 1.81 M | $21.36 B |
| 04/16/2026 | $136.63 | $136.96 (0.24%) | $138.99 | $135.09 | 2.42 M | $20.88 B |
| 04/15/2026 | $126.26 | $134.07 (6.19%) | $134.54 | $125.41 | 2.20 M | $20.44 B |
| 04/14/2026 | $126.20 | $124.00 (-1.74%) | $128.65 | $122.71 | 1.88 M | $18.90 B |
| 04/13/2026 | $118.14 | $124.24 (5.16%) | $124.36 | $116.20 | 2.36 M | $18.94 B |
| 04/10/2026 | $124.60 | $117.65 (-5.58%) | $124.60 | $112.99 | 3.21 M | $17.93 B |
| 04/09/2026 | $128.50 | $124.83 (-2.86%) | $129.05 | $118.76 | 3.98 M | $19.03 B |
| 04/08/2026 | $137.50 | $129.61 (-5.74%) | $139.00 | $129.46 | 2.93 M | $19.76 B |
| 04/07/2026 | $131.83 | $132.56 (0.55%) | $134.50 | $130.93 | 3.08 M | $20.21 B |
| 04/06/2026 | $134.08 | $131.53 (-1.9%) | $135.55 | $130.57 | 2.06 M | $20.05 B |
| 04/02/2026 | $128.00 | $130.95 (2.3%) | $132.18 | $126.25 | 1.08 M | $19.96 B |
| 04/01/2026 | $127.50 | $130.46 (2.32%) | $132.68 | $124.87 | 1.89 M | $19.89 B |
| 03/31/2026 | $121.22 | $125.82 (3.79%) | $125.86 | $120.10 | 1.57 M | $19.18 B |
| 03/30/2026 | $120.71 | $120.98 (0.22%) | $123.55 | $119.20 | 1.40 M | $18.44 B |
| 03/27/2026 | $124.34 | $119.99 (-3.5%) | $124.35 | $118.80 | 2.09 M | $18.29 B |
| 03/26/2026 | $124.48 | $126.10 (1.3%) | $128.55 | $123.08 | 1.72 M | $19.22 B |
| 03/25/2026 | $124.62 | $125.43 (0.65%) | $128.29 | $122.83 | 1.54 M | $19.12 B |
| 03/24/2026 | $126.22 | $122.79 (-2.72%) | $127.59 | $122.20 | 1.58 M | $18.72 B |
| 03/23/2026 | $125.97 | $127.09 (0.89%) | $129.16 | $125.28 | 1.45 M | $19.37 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.
