Twilio Inc (TWLO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 235.25 | 254.50 | 227.02 | 241.28 | +24.89% | 8,122,900 |
| 2026-08-06 | 187.10 | 194.99 | 187.10 | 193.20 | -0.01% | 4,539,700 |
| 2026-08-05 | 191.51 | 198.48 | 187.94 | 193.22 | -0.43% | 2,318,000 |
| 2026-08-04 | 194.24 | 199.99 | 189.33 | 194.05 | -1.29% | 3,255,700 |
| 2026-08-03 | 199.50 | 199.99 | 194.57 | 196.59 | -0.39% | 1,764,400 |
| 2026-07-31 | 192.11 | 197.81 | 190.72 | 197.35 | +3.36% | 1,561,400 |
| 2026-07-30 | 186.67 | 191.69 | 184.04 | 190.94 | +1.43% | 1,219,700 |
| 2026-07-29 | 193.63 | 195.00 | 182.60 | 188.25 | -3.13% | 1,687,200 |
| 2026-07-28 | 193.32 | 196.70 | 188.53 | 194.33 | -0.07% | 1,126,100 |
| 2026-07-27 | 194.42 | 198.72 | 191.83 | 194.47 | +1.57% | 1,301,500 |
| 2026-07-24 | 188.10 | 192.22 | 186.00 | 191.46 | +3.46% | 1,403,200 |
| 2026-07-23 | 184.70 | 186.00 | 179.65 | 185.06 | +0.92% | 1,826,000 |
| 2026-07-22 | 194.74 | 194.74 | 182.39 | 183.38 | -6.54% | 1,931,900 |
| 2026-07-21 | 202.30 | 207.83 | 194.00 | 196.22 | -4.39% | 1,426,819 |
| 2026-07-20 | 205.94 | 212.79 | 202.04 | 205.24 | -0.74% | 1,554,941 |
| 2026-07-17 | 202.75 | 209.80 | 200.05 | 206.78 | +0.04% | 2,413,900 |
| 2026-07-16 | 212.06 | 213.91 | 206.47 | 206.70 | -2.29% | 1,510,000 |
| 2026-07-15 | 222.23 | 223.69 | 211.05 | 211.54 | -2.89% | 1,583,800 |
| 2026-07-14 | 211.69 | 222.71 | 210.36 | 217.83 | -0.19% | 2,114,700 |
| 2026-07-13 | 213.23 | 220.17 | 208.99 | 218.24 | +1.72% | 1,922,600 |
| 2026-07-10 | 228.50 | 229.22 | 213.94 | 214.56 | -1.85% | 2,066,000 |
| 2026-07-09 | 212.57 | 218.66 | 207.45 | 218.60 | +1.44% | 1,516,200 |
| 2026-07-08 | 208.38 | 216.31 | 206.36 | 215.50 | +1.67% | 1,498,300 |
| 2026-07-07 | 213.59 | 220.27 | 207.70 | 211.97 | +1.38% | 2,146,100 |
| 2026-07-06 | 206.99 | 213.88 | 206.28 | 209.08 | -0.11% | 1,505,600 |
| 2026-07-02 | 209.15 | 211.96 | 205.02 | 209.31 | +0.01% | 1,652,900 |
| 2026-07-01 | 207.80 | 210.78 | 203.39 | 209.28 | +1.43% | 1,550,100 |
| 2026-06-30 | 195.04 | 206.94 | 194.47 | 206.33 | +3.80% | 1,776,200 |
| 2026-06-29 | 194.54 | 201.49 | 192.79 | 198.77 | +3.76% | 1,843,300 |
| 2026-06-26 | 188.13 | 194.33 | 185.31 | 191.57 | +0.36% | 2,158,700 |
| 2026-06-25 | 185.90 | 195.66 | 182.66 | 190.88 | +1.35% | 2,656,700 |
| 2026-06-24 | 189.00 | 193.20 | 185.55 | 188.34 | +2.34% | 2,195,900 |
| 2026-06-23 | 181.75 | 188.57 | 180.62 | 184.04 | +0.22% | 2,057,600 |
| 2026-06-22 | 184.48 | 188.96 | 179.20 | 183.64 | -1.36% | 1,821,200 |
| 2026-06-18 | 185.27 | 188.84 | 179.35 | 186.17 | -1.03% | 4,716,700 |
| 2026-06-17 | 192.31 | 193.50 | 185.26 | 188.11 | -2.37% | 1,826,000 |
| 2026-06-16 | 200.06 | 201.09 | 189.80 | 192.68 | -4.61% | 2,463,500 |
| 2026-06-15 | 208.00 | 209.85 | 201.64 | 202.00 | -1.02% | 1,813,900 |
| 2026-06-12 | 205.89 | 206.62 | 198.22 | 204.08 | -1.23% | 1,567,800 |
| 2026-06-11 | 204.00 | 208.37 | 199.07 | 206.62 | -0.23% | 1,890,900 |
| 2026-06-10 | 201.19 | 211.74 | 199.00 | 207.09 | +1.17% | 2,014,100 |
| 2026-06-09 | 210.00 | 213.89 | 194.53 | 204.69 | -3.69% | 2,340,400 |
| 2026-06-08 | 225.63 | 227.50 | 212.01 | 212.54 | -5.95% | 2,957,100 |
| 2026-06-05 | 233.79 | 237.30 | 224.23 | 225.99 | -4.50% | 3,389,100 |
| 2026-06-04 | 226.00 | 238.48 | 222.62 | 236.64 | +4.13% | 3,930,200 |
| 2026-06-03 | 223.71 | 227.96 | 215.38 | 227.26 | -0.89% | 3,220,500 |
| 2026-06-02 | 217.80 | 229.62 | 215.98 | 229.30 | +0.77% | 3,006,200 |
| 2026-06-01 | 195.37 | 231.36 | 194.51 | 227.54 | +19.36% | 7,290,700 |
| 2026-05-29 | 187.93 | 193.08 | 182.11 | 190.64 | +3.27% | 3,865,400 |
| 2026-05-28 | 186.00 | 188.74 | 182.10 | 184.60 | +1.67% | 1,659,100 |
| 2026-05-27 | 190.00 | 190.95 | 180.91 | 181.57 | -4.26% | 2,396,300 |
| 2026-05-26 | 188.00 | 189.80 | 180.36 | 189.65 | +0.94% | 2,204,500 |
| 2026-05-22 | 186.88 | 188.37 | 183.44 | 187.88 | +2.50% | 1,322,900 |
| 2026-05-21 | 191.00 | 191.00 | 181.67 | 183.30 | -3.18% | 2,789,500 |
| 2026-05-20 | 194.43 | 196.43 | 186.79 | 189.33 | -3.38% | 3,049,700 |
| 2026-05-19 | 199.50 | 202.50 | 195.28 | 195.95 | -0.88% | 2,919,100 |
| 2026-05-18 | 197.00 | 199.50 | 192.48 | 197.68 | -0.31% | 2,721,500 |
| 2026-05-15 | 197.79 | 201.49 | 193.00 | 198.29 | +0.13% | 3,734,400 |
| 2026-05-14 | 192.59 | 198.40 | 188.18 | 198.04 | +2.82% | 2,835,000 |
| 2026-05-13 | 193.02 | 196.31 | 189.55 | 192.61 | -0.09% | 2,670,200 |
| 2026-05-12 | 197.03 | 198.47 | 191.47 | 192.78 | -2.93% | 2,974,800 |
| 2026-05-11 | 201.00 | 203.71 | 196.43 | 198.59 | -1.54% | 1,981,200 |
| 2026-05-08 | 198.75 | 203.71 | 194.68 | 201.70 | +2.35% | 2,874,100 |
| 2026-05-07 | 198.56 | 201.40 | 194.55 | 197.07 | +2.96% | 2,588,900 |
| 2026-05-06 | 196.50 | 200.00 | 189.41 | 191.40 | -2.14% | 2,944,400 |
| 2026-05-05 | 191.56 | 196.37 | 189.70 | 195.58 | +3.12% | 3,382,700 |
| 2026-05-04 | 183.10 | 192.70 | 181.89 | 189.67 | +3.45% | 5,316,000 |
| 2026-05-01 | 177.77 | 184.13 | 171.01 | 183.34 | +23.83% | 7,393,600 |
| 2026-04-30 | 143.00 | 148.56 | 139.06 | 148.06 | +5.07% | 5,725,600 |
| 2026-04-29 | 141.69 | 143.18 | 140.00 | 140.91 | -0.88% | 1,813,400 |
| 2026-04-28 | 143.35 | 145.50 | 141.16 | 142.16 | -0.30% | 2,108,600 |
| 2026-04-27 | 143.98 | 144.57 | 140.89 | 142.59 | -0.83% | 1,819,400 |
| 2026-04-24 | 142.75 | 144.33 | 141.18 | 143.79 | +1.55% | 1,582,700 |
| 2026-04-23 | 147.39 | 149.00 | 138.78 | 141.59 | -5.89% | 2,480,700 |
| 2026-04-22 | 152.11 | 154.64 | 146.86 | 150.45 | +3.54% | 3,382,300 |
| 2026-04-21 | 145.76 | 149.90 | 143.59 | 145.30 | -0.22% | 2,191,700 |
| 2026-04-20 | 139.41 | 145.66 | 138.00 | 145.62 | +3.93% | 2,062,200 |
| 2026-04-17 | 139.00 | 140.38 | 137.24 | 140.11 | +2.30% | 1,814,600 |
| 2026-04-16 | 136.63 | 138.99 | 135.09 | 136.96 | +2.16% | 2,423,900 |
| 2026-04-15 | 126.26 | 134.54 | 125.41 | 134.07 | +8.12% | 2,195,500 |
| 2026-04-14 | 126.20 | 128.65 | 122.71 | 124.00 | -0.19% | 1,877,000 |
| 2026-04-13 | 118.14 | 124.36 | 116.20 | 124.24 | +5.60% | 2,356,400 |
| 2026-04-10 | 124.60 | 124.60 | 112.99 | 117.65 | -5.75% | 3,207,100 |
| 2026-04-09 | 128.50 | 129.05 | 118.76 | 124.83 | -3.69% | 3,978,800 |
| 2026-04-08 | 137.50 | 139.00 | 129.46 | 129.61 | -2.23% | 2,926,900 |
| 2026-04-07 | 131.83 | 134.50 | 130.93 | 132.56 | +0.78% | 3,078,300 |
| 2026-04-06 | 134.08 | 135.55 | 130.57 | 131.53 | +0.44% | 2,055,100 |
| 2026-04-02 | 128.00 | 132.18 | 126.25 | 130.95 | +0.38% | 1,075,200 |
| 2026-04-01 | 127.50 | 132.68 | 124.87 | 130.46 | +3.69% | 1,892,700 |
| 2026-03-31 | 121.22 | 125.86 | 120.10 | 125.82 | +4.00% | 1,573,800 |
| 2026-03-30 | 120.71 | 123.55 | 119.20 | 120.98 | +0.83% | 1,396,200 |
| 2026-03-27 | 124.34 | 124.35 | 118.80 | 119.99 | -4.85% | 2,091,511 |
| 2026-03-26 | 124.48 | 128.55 | 123.08 | 126.10 | +0.53% | 1,721,683 |
| 2026-03-25 | 124.62 | 128.29 | 122.83 | 125.43 | +2.15% | 1,537,908 |
| 2026-03-24 | 126.22 | 127.58 | 122.20 | 122.79 | -3.38% | 1,584,173 |
| 2026-03-23 | 125.97 | 129.16 | 125.28 | 127.09 | +2.40% | 1,446,064 |
| 2026-03-20 | 125.35 | 126.85 | 123.12 | 124.11 | -2.54% | 3,580,226 |
| 2026-03-19 | 126.24 | 128.67 | 125.16 | 127.35 | +0.63% | 1,240,766 |
| 2026-03-18 | 126.08 | 129.32 | 125.15 | 126.55 | -0.26% | 1,104,227 |
| 2026-03-17 | 126.04 | 130.16 | 125.61 | 126.88 | +0.44% | 1,093,409 |
| 2026-03-16 | 125.15 | 128.29 | 124.50 | 126.32 | +1.46% | 1,497,996 |
| 2026-03-13 | 125.63 | 127.77 | 122.24 | 124.50 | -0.80% | 1,303,035 |
| 2026-03-12 | 126.37 | 129.80 | 124.67 | 125.51 | -0.92% | 1,319,211 |
| 2026-03-11 | 125.49 | 128.40 | 123.72 | 126.68 | +1.22% | 1,158,820 |
| 2026-03-10 | 127.00 | 127.89 | 123.81 | 125.15 | -1.19% | 1,594,879 |
| 2026-03-09 | 125.50 | 127.77 | 123.76 | 126.66 | -1.07% | 1,992,579 |
| 2026-03-06 | 124.68 | 128.45 | 122.70 | 128.03 | +2.03% | 1,640,358 |
| 2026-03-05 | 123.56 | 128.05 | 123.25 | 125.48 | +2.02% | 2,179,786 |
| 2026-03-04 | 123.78 | 123.78 | 120.25 | 122.99 | -0.42% | 2,142,568 |
| 2026-03-03 | 121.04 | 125.37 | 117.99 | 123.51 | -0.24% | 2,011,541 |
| 2026-03-02 | 122.71 | 125.75 | 121.16 | 123.81 | +2.36% | 2,003,575 |
| 2026-02-27 | 116.62 | 121.28 | 116.00 | 120.96 | +1.13% | 2,852,227 |
| 2026-02-26 | 119.99 | 122.29 | 118.50 | 119.61 | +1.09% | 2,043,329 |
| 2026-02-25 | 115.40 | 119.80 | 114.19 | 118.32 | +3.93% | 2,527,839 |
| 2026-02-24 | 108.41 | 117.07 | 107.12 | 113.85 | +4.93% | 3,091,467 |
| 2026-02-23 | 111.15 | 111.15 | 106.12 | 108.50 | -4.10% | 2,865,899 |
| 2026-02-20 | 109.83 | 114.90 | 109.01 | 113.14 | +1.96% | 2,172,416 |
| 2026-02-19 | 109.70 | 111.56 | 107.26 | 110.96 | +0.31% | 1,691,971 |
| 2026-02-18 | 107.88 | 112.50 | 105.60 | 110.62 | +1.96% | 1,901,770 |
| 2026-02-17 | 111.00 | 111.39 | 105.62 | 108.49 | -3.99% | 4,219,971 |
| 2026-02-13 | 106.90 | 116.47 | 105.15 | 113.00 | +2.35% | 6,475,900 |
| 2026-02-12 | 111.01 | 113.45 | 107.08 | 110.41 | -0.03% | 5,042,688 |
| 2026-02-11 | 120.00 | 120.00 | 109.12 | 110.44 | -7.01% | 4,701,112 |
| 2026-02-10 | 118.79 | 121.60 | 115.00 | 118.76 | +1.52% | 2,953,428 |
| 2026-02-09 | 114.94 | 117.19 | 112.49 | 116.98 | +1.70% | 2,607,849 |
| 2026-02-06 | 110.09 | 115.36 | 109.33 | 115.02 | +5.47% | 3,273,282 |
| 2026-02-05 | 110.33 | 112.61 | 108.19 | 109.05 | -2.50% | 2,985,380 |
| 2026-02-04 | 108.64 | 113.59 | 105.00 | 111.85 | +2.15% | 3,868,947 |
| 2026-02-03 | 117.60 | 117.79 | 106.41 | 109.50 | -8.75% | 4,624,799 |
| 2026-02-02 | 120.87 | 123.70 | 118.22 | 120.00 | -0.38% | 2,456,715 |
| 2026-01-30 | 121.17 | 123.92 | 119.62 | 120.46 | -2.63% | 2,958,101 |
| 2026-01-29 | 132.22 | 132.50 | 121.64 | 123.72 | -8.94% | 3,625,832 |
| 2026-01-28 | 134.85 | 137.64 | 133.97 | 135.86 | +1.50% | 1,922,173 |
| 2026-01-27 | 135.94 | 136.90 | 132.81 | 133.85 | -0.09% | 2,112,286 |
| 2026-01-26 | 129.33 | 136.25 | 128.85 | 133.97 | +4.42% | 2,861,492 |
| 2026-01-23 | 127.18 | 129.91 | 126.50 | 128.30 | +1.49% | 3,375,826 |
| 2026-01-22 | 121.49 | 126.45 | 121.49 | 126.42 | +5.11% | 1,715,442 |
| 2026-01-21 | 120.13 | 121.99 | 118.72 | 120.27 | +0.46% | 1,353,181 |
| 2026-01-20 | 116.19 | 121.11 | 116.11 | 119.72 | +0.55% | 2,394,223 |
| 2026-01-16 | 120.63 | 121.72 | 118.59 | 119.07 | -0.59% | 1,745,844 |
| 2026-01-15 | 124.20 | 124.74 | 119.29 | 119.78 | -2.64% | 2,628,423 |
| 2026-01-14 | 128.51 | 129.60 | 120.81 | 123.03 | -5.24% | 3,322,773 |
| 2026-01-13 | 132.32 | 133.52 | 128.56 | 129.83 | -1.65% | 1,262,105 |
| 2026-01-12 | 129.00 | 133.31 | 128.56 | 132.01 | +0.47% | 1,864,096 |
| 2026-01-09 | 137.41 | 138.47 | 130.78 | 131.39 | -4.39% | 2,674,052 |
| 2026-01-08 | 141.90 | 141.99 | 134.09 | 137.43 | -3.83% | 2,386,909 |
| 2026-01-07 | 140.00 | 143.79 | 139.72 | 142.90 | +2.53% | 1,575,124 |
| 2026-01-06 | 134.73 | 139.57 | 132.60 | 139.38 | +2.30% | 2,457,590 |
| 2026-01-05 | 136.21 | 138.53 | 133.52 | 136.24 | -1.53% | 2,838,364 |
| 2026-01-02 | 142.85 | 144.79 | 136.51 | 138.36 | -2.73% | 2,057,126 |
| 2025-12-31 | 143.90 | 144.00 | 142.12 | 142.24 | -1.32% | 1,431,215 |
| 2025-12-30 | 143.05 | 145.90 | 142.46 | 144.14 | +1.85% | 2,414,268 |
| 2025-12-29 | 139.54 | 141.76 | 139.00 | 141.52 | +0.75% | 1,083,673 |
| 2025-12-26 | 139.89 | 140.88 | 139.70 | 140.46 | +0.11% | 634,458 |
| 2025-12-24 | 140.31 | 141.41 | 139.60 | 140.31 | -0.47% | 555,956 |
| 2025-12-23 | 141.00 | 142.48 | 139.65 | 140.97 | -0.69% | 1,830,747 |
| 2025-12-22 | 143.50 | 143.99 | 140.80 | 141.95 | +0.15% | 2,005,908 |
| 2025-12-19 | 140.41 | 143.33 | 138.84 | 141.74 | +2.04% | 4,568,784 |
| 2025-12-18 | 140.67 | 142.32 | 138.50 | 138.90 | -0.23% | 2,159,583 |
| 2025-12-17 | 137.51 | 142.97 | 137.20 | 139.22 | +1.25% | 3,109,705 |
| 2025-12-16 | 132.71 | 140.60 | 132.71 | 137.50 | +2.64% | 3,374,564 |
| 2025-12-15 | 134.75 | 135.20 | 131.53 | 133.96 | +0.78% | 1,914,908 |
| 2025-12-12 | 134.00 | 135.36 | 131.28 | 132.92 | -0.98% | 1,993,727 |
| 2025-12-11 | 134.31 | 135.75 | 132.60 | 134.24 | -0.54% | 1,736,518 |
| 2025-12-10 | 129.65 | 136.00 | 129.22 | 134.97 | +4.10% | 2,511,896 |
| 2025-12-09 | 129.70 | 132.23 | 129.23 | 129.65 | -0.37% | 1,813,171 |
| 2025-12-08 | 127.59 | 130.99 | 127.03 | 130.13 | +2.21% | 2,020,722 |
| 2025-12-05 | 125.13 | 128.64 | 123.00 | 127.32 | +1.68% | 2,672,460 |
| 2025-12-04 | 128.80 | 128.99 | 124.57 | 125.22 | -2.26% | 2,579,705 |
| 2025-12-03 | 127.85 | 130.26 | 127.23 | 128.12 | -1.27% | 1,911,990 |
| 2025-12-02 | 129.29 | 132.21 | 127.57 | 129.77 | +1.73% | 2,005,943 |
| 2025-12-01 | 128.05 | 129.26 | 126.28 | 127.56 | -1.64% | 1,985,450 |
| 2025-11-28 | 128.31 | 131.00 | 127.41 | 129.69 | +2.11% | 934,364 |
| 2025-11-26 | 128.28 | 129.16 | 126.94 | 127.01 | -1.19% | 1,263,264 |
| 2025-11-25 | 124.74 | 129.42 | 124.19 | 128.54 | +3.34% | 2,224,860 |
| 2025-11-24 | 120.66 | 125.07 | 120.57 | 124.39 | +3.17% | 3,074,627 |
| 2025-11-21 | 119.03 | 120.87 | 114.72 | 120.57 | +1.42% | 1,904,135 |
| 2025-11-20 | 121.50 | 125.00 | 118.20 | 118.88 | -1.06% | 1,722,328 |
| 2025-11-19 | 120.42 | 123.15 | 118.74 | 120.15 | -0.44% | 1,719,342 |
| 2025-11-18 | 116.98 | 122.51 | 116.62 | 120.68 | +0.38% | 2,208,841 |
| 2025-11-17 | 124.28 | 124.99 | 119.62 | 120.22 | -4.10% | 2,517,705 |
| 2025-11-14 | 120.79 | 127.94 | 120.49 | 125.36 | +1.10% | 1,544,431 |
| 2025-11-13 | 126.42 | 127.99 | 123.70 | 123.99 | -3.46% | 1,956,883 |
| 2025-11-12 | 131.51 | 132.44 | 128.02 | 128.43 | -1.69% | 1,327,156 |
| 2025-11-11 | 130.00 | 132.19 | 129.44 | 130.64 | +0.02% | 1,183,636 |
| 2025-11-10 | 129.63 | 131.56 | 128.73 | 130.61 | +2.29% | 1,223,897 |
| 2025-11-07 | 125.11 | 127.76 | 123.02 | 127.68 | +0.16% | 1,684,447 |
| 2025-11-06 | 132.87 | 133.86 | 126.82 | 127.48 | -2.99% | 2,276,280 |
| 2025-11-05 | 130.50 | 132.84 | 128.57 | 131.41 | +1.11% | 1,735,702 |
| 2025-11-04 | 133.19 | 134.87 | 129.60 | 129.97 | -4.50% | 2,518,979 |
| 2025-11-03 | 135.69 | 138.07 | 131.54 | 136.10 | +0.90% | 3,583,361 |
| 2025-10-31 | 126.85 | 138.19 | 124.00 | 134.88 | +19.51% | 10,240,150 |
| 2025-10-30 | 110.95 | 114.73 | 109.51 | 112.86 | +1.12% | 4,818,725 |
| 2025-10-29 | 113.09 | 113.81 | 111.18 | 111.61 | -1.65% | 2,100,225 |
| 2025-10-28 | 115.00 | 115.37 | 113.33 | 113.48 | -0.88% | 1,523,500 |
| 2025-10-27 | 114.17 | 115.00 | 113.35 | 114.49 | +1.71% | 2,144,900 |
| 2025-10-24 | 112.00 | 113.69 | 111.54 | 112.56 | +1.57% | 1,272,000 |
| 2025-10-23 | 108.88 | 111.53 | 108.88 | 110.82 | +1.29% | 1,131,500 |
| 2025-10-22 | 109.96 | 111.42 | 108.67 | 109.41 | -1.53% | 1,628,200 |
| 2025-10-21 | 109.08 | 111.94 | 108.40 | 111.11 | +1.92% | 1,460,800 |
| 2025-10-20 | 107.96 | 110.70 | 107.17 | 109.02 | +2.22% | 1,369,000 |
| 2025-10-17 | 104.92 | 108.00 | 104.50 | 106.65 | +0.40% | 1,405,100 |
| 2025-10-16 | 109.23 | 111.69 | 106.14 | 106.23 | -1.51% | 2,124,000 |
| 2025-10-15 | 109.12 | 109.56 | 106.39 | 107.86 | -0.22% | 2,052,000 |
| 2025-10-14 | 108.51 | 109.22 | 105.70 | 108.10 | -2.20% | 1,751,500 |
| 2025-10-13 | 109.00 | 110.80 | 107.66 | 110.53 | +3.18% | 1,161,900 |
| 2025-10-10 | 114.91 | 115.75 | 107.04 | 107.12 | -6.00% | 2,435,300 |
| 2025-10-09 | 113.77 | 115.33 | 112.48 | 113.96 | -0.08% | 1,965,600 |
| 2025-10-08 | 108.80 | 114.22 | 108.23 | 114.05 | +6.04% | 3,625,300 |
| 2025-10-07 | 110.00 | 110.80 | 104.98 | 107.55 | -1.96% | 2,671,600 |
| 2025-10-06 | 103.75 | 110.49 | 102.88 | 109.70 | +6.57% | 4,357,000 |
| 2025-10-03 | 105.16 | 105.16 | 99.22 | 102.94 | -2.35% | 5,511,600 |
| 2025-10-02 | 102.20 | 105.76 | 102.20 | 105.42 | +2.65% | 2,888,900 |
| 2025-10-01 | 101.31 | 104.00 | 100.71 | 102.70 | +2.61% | 3,222,300 |
| 2025-09-30 | 104.05 | 104.35 | 98.44 | 100.09 | -4.03% | 4,315,500 |
| 2025-09-29 | 103.36 | 104.59 | 102.59 | 104.29 | +1.91% | 1,707,200 |
| 2025-09-26 | 101.77 | 102.61 | 101.07 | 102.34 | +1.00% | 2,571,400 |
| 2025-09-25 | 102.00 | 102.31 | 100.77 | 101.33 | -1.85% | 2,263,900 |
| 2025-09-24 | 104.55 | 106.18 | 102.37 | 103.24 | -0.18% | 1,847,000 |
| 2025-09-23 | 105.43 | 105.56 | 102.99 | 103.43 | -1.67% | 2,198,200 |
| 2025-09-22 | 105.78 | 106.14 | 103.76 | 105.19 | -1.23% | 2,203,100 |
| 2025-09-19 | 108.60 | 108.60 | 105.72 | 106.50 | -1.73% | 6,576,300 |
| 2025-09-18 | 104.71 | 108.51 | 104.68 | 108.38 | +4.68% | 2,183,600 |
| 2025-09-17 | 103.00 | 104.78 | 102.27 | 103.53 | +1.39% | 2,187,600 |
| 2025-09-16 | 103.71 | 104.08 | 100.70 | 102.11 | -2.27% | 2,673,200 |
| 2025-09-15 | 103.44 | 104.84 | 102.66 | 104.48 | +2.10% | 3,389,300 |
| 2025-09-12 | 102.79 | 103.47 | 100.89 | 102.33 | -0.22% | 2,935,900 |
| 2025-09-11 | 104.76 | 105.10 | 102.47 | 102.56 | -1.62% | 3,571,100 |
| 2025-09-10 | 107.51 | 109.19 | 104.13 | 104.25 | -2.57% | 2,419,800 |
| 2025-09-09 | 109.30 | 110.08 | 107.00 | 107.00 | -1.91% | 2,188,200 |
| 2025-09-08 | 109.21 | 110.19 | 106.59 | 109.08 | +0.38% | 1,938,500 |
| 2025-09-05 | 107.17 | 111.25 | 106.97 | 108.67 | +2.49% | 2,500,500 |
| 2025-09-04 | 104.38 | 106.43 | 102.50 | 106.03 | +0.75% | 1,792,300 |
| 2025-09-03 | 103.68 | 105.71 | 103.00 | 105.24 | +1.01% | 1,678,400 |
| 2025-09-02 | 102.72 | 105.03 | 101.81 | 104.19 | -1.34% | 1,835,100 |
| 2025-08-29 | 106.55 | 107.41 | 104.78 | 105.61 | -0.73% | 2,224,200 |
| 2025-08-28 | 104.12 | 107.04 | 103.70 | 106.39 | +3.14% | 2,640,800 |
| 2025-08-27 | 102.85 | 105.14 | 102.56 | 103.15 | +0.69% | 1,901,100 |
| 2025-08-26 | 105.00 | 105.00 | 102.04 | 102.44 | -2.06% | 4,303,200 |
| 2025-08-25 | 105.89 | 106.20 | 104.32 | 104.59 | -1.68% | 1,600,100 |
| 2025-08-22 | 101.07 | 106.68 | 100.14 | 106.38 | +5.36% | 3,688,800 |
| 2025-08-21 | 100.43 | 101.35 | 99.45 | 100.97 | -0.95% | 2,605,800 |
| 2025-08-20 | 101.98 | 102.43 | 98.93 | 101.94 | -1.35% | 4,402,700 |
| 2025-08-19 | 105.00 | 105.85 | 103.01 | 103.33 | -1.64% | 5,323,900 |
| 2025-08-18 | 104.82 | 107.83 | 104.71 | 105.05 | -0.59% | 24,831,700 |
| 2025-08-15 | 104.65 | 107.44 | 104.23 | 105.67 | +4.79% | 10,053,800 |
| 2025-08-14 | 100.09 | 101.79 | 99.44 | 100.84 | -0.86% | 3,668,900 |
| 2025-08-13 | 95.21 | 103.85 | 95.21 | 101.71 | +6.80% | 6,462,600 |
| 2025-08-12 | 92.78 | 97.87 | 92.55 | 95.23 | +3.02% | 6,241,200 |
| 2025-08-11 | 99.00 | 99.01 | 91.84 | 92.44 | -6.31% | 7,871,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+13.33%). Worst month: Feb (-6.22%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Twilio Inc's (TWLO) latest close?
241.28 on 2026-08-07, from the Closelook data lake's daily price record.
What is TWLO's 52-week high and low?
254.50 high and 91.84 low over the trailing 52 weeks, as of 2026-08-07.
What is Twilio Inc's strongest and weakest month historically?
Historically, TWLO's strongest calendar month has been Oct (average +13.33%) and its weakest Feb (average -6.22%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.