Want to see TWLO full AI Analyst Report?
Twilio (TWLO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 186.59 | 206.91 | 180.00 | 205.03 | 205.03 | -15.24% | 7,342,267 | 2.40 |
| Oct 29, 2026 | 243.06 | 247.17 | 232.73 | 241.90 | 241.90 | -4.68% | 4,947,979 | 1.64 |
| Oct 28, 2026 | 254.45 | 259.90 | 249.83 | 253.77 | 253.77 | -0.31% | 2,131,609 | 0.71 |
| Oct 27, 2026 | 262.00 | 264.00 | 252.50 | 254.56 | 254.56 | -3.45% | 1,940,653 | 0.65 |
| Oct 26, 2026 | 262.90 | 264.62 | 257.60 | 263.65 | 263.65 | +0.71% | 1,548,859 | 0.52 |
| Oct 23, 2026 | 256.00 | 263.70 | 253.11 | 261.79 | 261.79 | +3.22% | 2,081,196 | 0.70 |
| Oct 22, 2026 | 265.01 | 268.39 | 251.00 | 253.63 | 253.63 | -4.89% | 2,516,598 | 0.85 |
| Oct 21, 2026 | 261.26 | 271.00 | 260.15 | 266.68 | 266.68 | +3.09% | 1,805,484 | 0.61 |
| Oct 20, 2026 | 254.06 | 261.00 | 250.46 | 258.69 | 258.69 | +0.54% | 1,350,718 | 0.46 |
| Oct 19, 2026 | 249.03 | 259.79 | 248.00 | 257.29 | 257.29 | +5.29% | 3,089,235 | 1.05 |
| Oct 16, 2026 | 276.58 | 278.43 | 236.85 | 244.37 | 244.37 | -10.62% | 4,592,774 | 1.59 |
| Oct 15, 2026 | 264.20 | 276.26 | 260.66 | 273.40 | 273.40 | +0.84% | 2,348,260 | 0.82 |
| Oct 14, 2026 | 280.10 | 286.20 | 269.66 | 271.12 | 271.12 | -3.72% | 1,973,709 | 0.68 |
| Oct 13, 2026 | 280.62 | 289.05 | 278.80 | 281.59 | 281.59 | -0.38% | 1,616,713 | 0.56 |
| Oct 12, 2026 | 291.95 | 293.66 | 276.00 | 282.66 | 282.66 | -2.35% | 1,945,512 | 0.68 |
| Oct 09, 2026 | 277.68 | 293.00 | 276.86 | 289.47 | 289.47 | +4.97% | 2,618,486 | 0.91 |
| Oct 08, 2026 | 273.86 | 280.53 | 273.46 | 275.77 | 275.77 | +1.01% | 1,865,229 | 0.65 |
| Oct 07, 2026 | 278.36 | 279.04 | 272.05 | 273.00 | 273.00 | -2.64% | 3,481,692 | 1.22 |
| Oct 06, 2026 | 302.15 | 308.40 | 278.00 | 280.41 | 280.41 | -6.81% | 4,048,991 | 1.44 |
| Oct 05, 2026 | 294.53 | 305.00 | 287.10 | 300.91 | 300.91 | +2.15% | 34,881,422 | 15.30 |
| Oct 02, 2026 | 301.47 | 305.66 | 292.06 | 294.58 | 294.58 | -2.22% | 3,674,204 | 1.63 |
| Oct 01, 2026 | 294.25 | 305.95 | 287.51 | 301.27 | 301.27 | +3.01% | 2,553,361 | 1.14 |
| Sep 30, 2026 | 291.55 | 298.17 | 289.25 | 292.46 | 292.46 | +0.58% | 3,828,105 | 1.76 |
| Sep 29, 2026 | 285.73 | 292.69 | 281.98 | 290.78 | 290.78 | +1.32% | 2,779,495 | 1.29 |
| Sep 28, 2026 | 267.85 | 288.17 | 265.40 | 286.98 | 286.98 | +4.05% | 2,730,691 | 1.28 |
| Sep 25, 2026 | 286.68 | 298.45 | 273.52 | 275.80 | 275.80 | -7.96% | 4,268,213 | 2.03 |
| Sep 24, 2026 | 286.50 | 304.75 | 285.00 | 299.66 | 299.66 | +3.08% | 3,717,261 | 1.79 |
| Sep 23, 2026 | 285.00 | 296.37 | 284.12 | 290.70 | 290.70 | +2.17% | 4,150,897 | 2.03 |
| Sep 22, 2026 | 271.60 | 286.12 | 270.00 | 284.53 | 284.53 | +6.94% | 4,133,945 | 2.05 |
| Sep 21, 2026 | 247.12 | 266.48 | 244.14 | 266.06 | 266.06 | +9.11% | 3,022,851 | 1.51 |
| Sep 18, 2026 | 248.63 | 249.45 | 238.50 | 243.84 | 243.84 | -0.97% | 4,057,101 | 2.06 |
| Sep 17, 2026 | 237.69 | 247.28 | 236.18 | 246.24 | 246.24 | +3.08% | 1,587,359 | 0.80 |
| Sep 16, 2026 | 241.88 | 243.95 | 235.20 | 238.88 | 238.88 | -1.35% | 2,248,780 | 1.12 |
| Sep 15, 2026 | 230.01 | 244.89 | 226.74 | 242.16 | 242.16 | +4.43% | 2,248,805 | 1.12 |
| Sep 14, 2026 | 229.26 | 233.88 | 225.52 | 231.88 | 231.88 | +1.99% | 1,352,700 | 0.67 |
| Sep 11, 2026 | 230.32 | 235.32 | 226.63 | 227.35 | 227.35 | -1.64% | 1,250,367 | 0.61 |
| Sep 10, 2026 | 224.87 | 234.37 | 222.63 | 231.13 | 231.13 | +1.73% | 1,400,262 | 0.69 |
| Sep 09, 2026 | 226.02 | 231.98 | 225.00 | 227.19 | 227.19 | +0.58% | 1,455,098 | 0.71 |
| Sep 08, 2026 | 229.03 | 229.03 | 221.86 | 225.89 | 225.89 | -3.04% | 1,810,142 | 0.88 |
| Sep 07, 2026 | 239.52 | 239.52 | 231.21 | 232.98 | 232.98 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 239.52 | 239.52 | 231.21 | 232.98 | 232.98 | -3.12% | 1,475,696 | 0.70 |
| Sep 03, 2026 | 230.37 | 241.01 | 229.20 | 240.48 | 240.48 | +6.06% | 1,616,105 | 0.76 |
| Sep 02, 2026 | 226.09 | 230.93 | 222.93 | 226.75 | 226.75 | -0.83% | 1,293,173 | 0.59 |
| Sep 01, 2026 | 231.00 | 234.88 | 224.56 | 228.65 | 228.65 | -2.96% | 1,674,031 | 0.76 |
| Aug 31, 2026 | 234.69 | 239.48 | 232.60 | 235.63 | 235.63 | -0.90% | 1,957,049 | 0.88 |
| Aug 28, 2026 | 240.81 | 243.98 | 237.29 | 237.78 | 237.78 | -1.48% | 1,756,652 | 0.76 |
| Aug 27, 2026 | 233.31 | 241.81 | 231.69 | 241.34 | 241.34 | +5.64% | 2,043,418 | 0.87 |
| Aug 26, 2026 | 220.07 | 228.65 | 219.56 | 228.46 | 228.46 | +2.00% | 1,372,834 | 0.59 |
| Aug 25, 2026 | 221.85 | 227.91 | 219.68 | 223.97 | 223.97 | +0.62% | 1,764,348 | 0.75 |
| Aug 24, 2026 | 222.59 | 226.45 | 219.19 | 222.59 | 222.59 | -1.20% | 1,377,851 | 0.58 |