5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
-12.60%
3 MONTH PERFORMANCE
+10.82%
6 MONTH PERFORMANCE
-4.74%
YEAR-TO-DATE PERFORMANCE
-13.04%
1 YEAR PERFORMANCE
-15.34%
Twilio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $132.22 | $123.72 (-6.43%) | $132.50 | $121.64 | 3.62 M | $18.94 B |
| 01/28/2026 | $134.85 | $135.86 (0.75%) | $137.64 | $133.97 | 1.92 M | $20.80 B |
| 01/27/2026 | $135.94 | $133.85 (-1.54%) | $136.90 | $132.81 | 2.11 M | $20.50 B |
| 01/26/2026 | $129.33 | $133.97 (3.59%) | $136.26 | $128.85 | 2.86 M | $20.51 B |
| 01/23/2026 | $127.18 | $128.30 (0.88%) | $129.91 | $126.50 | 3.38 M | $19.65 B |
| 01/22/2026 | $121.49 | $126.42 (4.06%) | $126.45 | $121.49 | 1.72 M | $19.36 B |
| 01/21/2026 | $120.13 | $120.27 (0.12%) | $121.99 | $118.72 | 1.35 M | $18.42 B |
| 01/20/2026 | $116.19 | $119.72 (3.04%) | $121.11 | $116.11 | 2.39 M | $18.33 B |
| 01/16/2026 | $120.63 | $119.07 (-1.29%) | $121.72 | $118.59 | 1.75 M | $18.23 B |
| 01/15/2026 | $124.20 | $119.78 (-3.56%) | $124.74 | $119.29 | 2.63 M | $18.34 B |
| 01/14/2026 | $128.51 | $123.03 (-4.26%) | $129.60 | $120.81 | 3.32 M | $18.84 B |
| 01/13/2026 | $132.32 | $129.83 (-1.88%) | $133.52 | $128.56 | 1.26 M | $19.88 B |
| 01/12/2026 | $129.00 | $132.01 (2.33%) | $133.31 | $128.56 | 1.86 M | $20.21 B |
| 01/09/2026 | $137.41 | $131.39 (-4.38%) | $138.47 | $130.78 | 2.67 M | $20.12 B |
| 01/08/2026 | $141.90 | $137.43 (-3.15%) | $141.99 | $134.09 | 2.39 M | $21.04 B |
| 01/07/2026 | $140.00 | $142.90 (2.07%) | $143.79 | $139.73 | 1.58 M | $21.88 B |
| 01/06/2026 | $134.73 | $139.38 (3.45%) | $139.57 | $132.60 | 2.46 M | $21.34 B |
| 01/05/2026 | $136.21 | $136.24 (0.02%) | $138.54 | $133.52 | 2.84 M | $20.86 B |
| 01/02/2026 | $142.85 | $138.36 (-3.14%) | $144.79 | $136.51 | 2.06 M | $21.19 B |
| 12/31/2025 | $143.90 | $142.24 (-1.15%) | $144.00 | $142.12 | 1.43 M | $21.78 B |
| 12/30/2025 | $143.05 | $144.14 (0.76%) | $145.90 | $142.46 | 2.41 M | $22.07 B |
| 12/29/2025 | $139.54 | $141.52 (1.42%) | $141.76 | $139.00 | 1.08 M | $21.67 B |
| 12/26/2025 | $139.89 | $140.46 (0.41%) | $140.88 | $139.70 | 634.46 K | $21.51 B |
| 12/24/2025 | $140.31 | $140.31 (0%) | $141.41 | $139.60 | 556.00 K | $21.48 B |
| 12/23/2025 | $141.00 | $140.97 (-0.02%) | $142.48 | $139.65 | 1.83 M | $21.59 B |
| 12/22/2025 | $143.50 | $141.95 (-1.08%) | $143.99 | $140.80 | 2.01 M | $21.74 B |
| 12/19/2025 | $140.41 | $141.74 (0.95%) | $143.33 | $138.84 | 4.57 M | $21.70 B |
| 12/18/2025 | $140.67 | $138.90 (-1.26%) | $142.32 | $138.50 | 2.16 M | $21.27 B |
| 12/17/2025 | $137.51 | $139.22 (1.24%) | $142.97 | $137.20 | 3.11 M | $21.32 B |
| 12/16/2025 | $132.71 | $137.50 (3.61%) | $140.60 | $132.71 | 3.37 M | $21.05 B |
| 12/15/2025 | $134.75 | $133.96 (-0.59%) | $135.20 | $131.53 | 1.91 M | $20.51 B |
| 12/12/2025 | $134.00 | $132.92 (-0.81%) | $135.36 | $131.28 | 1.99 M | $20.35 B |
| 12/11/2025 | $134.31 | $134.24 (-0.05%) | $135.76 | $132.60 | 1.74 M | $20.55 B |
| 12/10/2025 | $129.65 | $134.97 (4.1%) | $136.00 | $129.22 | 2.51 M | $20.67 B |
| 12/09/2025 | $129.70 | $129.65 (-0.04%) | $132.23 | $129.23 | 1.81 M | $19.85 B |
| 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 |
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.
