Twilio Stock Price History
NYSE: TWLOTechnologyComputer Software: Prepackaged SoftwareUSD
289.47+13.70 (+4.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TWLO price history at a glance
The price history for Twilio (TWLO) on this page begins on June 20, 2016, when the stock closed at $26.30; it most recently closed at $289.47 on October 5, 2026. The highest price in this record is $457.30, reached on February 15, 2021; the latest close is 36.7% below that peak. Across the 9 complete calendar years in the table, TWLO finished higher in 6 and lower in 3. Its best year was 2018 (+275.2%) and its worst was 2022 (-81.4%).
Over roughly 10 years the share price changed +1000.6%, a 26.2% compound annual price return (excluding dividends). In the last 12 months alone, TWLO has gained 154.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $457.30
- Date of high
- Feb 15, 2021
- Low since 2016
- $22.80
- Date of low
- May 8, 2017
- 52-week high
- $308.40
- 52-week low
- $104.50
- IPO year
- 2016
- Last close
- $289.47
TWLO returns
1 week
-1.73%
1 month
+27.41%
3 months
+34.91%
6 months
+146.04%
Year to date
+103.51%
1 year
+154.01%
3 years
+420.82%
5 years
-18.07%
TWLO price return, excluding dividends.
TWLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 289.47 | +109.22% |
| 2025 | 138.36 | +22.35% |
| 2024 | 113.09 | +49.06% |
| 2023 | 75.87 | +54.96% |
| 2022 | 48.96 | -81.41% |
| 2021 | 263.34 | -22.20% |
| 2020 | 338.50 | +226.99% |
| 2019 | 103.52 | +16.91% |
| 2018 | 88.55 | +275.21% |
| 2017 | 23.60 | -18.20% |
| 2016* | 28.85 | +9.70% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
TWLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 277.68 | 293.00 | 276.86 | 289.47 | +4.97% | |
| 273.86 | 280.53 | 273.46 | 275.77 | +1.01% | |
| 278.36 | 279.04 | 272.05 | 273.00 | -2.64% | |
| 302.15 | 308.40 | 278.00 | 280.41 | -6.81% | |
| 294.53 | 305.00 | 287.10 | 300.91 | +2.15% | |
| 301.47 | 305.66 | 292.06 | 294.58 | -2.22% | |
| 294.25 | 305.95 | 287.51 | 301.27 | +3.01% | |
| 291.55 | 298.17 | 289.25 | 292.46 | +0.58% | |
| 285.73 | 292.69 | 281.98 | 290.78 | +1.32% | |
| 267.85 | 288.17 | 265.40 | 286.98 | +4.05% | |
| 286.68 | 298.45 | 273.52 | 275.80 | -7.96% | |
| 286.50 | 304.75 | 285.00 | 299.66 | +3.08% | |
| 285.00 | 296.37 | 284.12 | 290.70 | +2.17% | |
| 271.60 | 286.12 | 270.00 | 284.53 | +6.94% | |
| 247.12 | 266.48 | 244.14 | 266.06 | +9.11% | |
| 248.63 | 249.45 | 238.50 | 243.84 | -0.97% | |
| 237.69 | 247.28 | 236.18 | 246.24 | +3.08% | |
| 241.88 | 243.95 | 235.20 | 238.88 | -1.35% | |
| 230.01 | 244.89 | 226.74 | 242.16 | +4.43% | |
| 229.26 | 233.88 | 225.52 | 231.88 | +1.99% | |
| 230.32 | 235.32 | 226.63 | 227.35 | -1.64% | |
| 224.87 | 234.37 | 222.63 | 231.13 | +1.73% | |
| 226.02 | 231.98 | 225.00 | 227.19 | +0.58% | |
| 229.03 | 229.03 | 221.86 | 225.89 | -3.04% | |
| 239.52 | 239.52 | 231.21 | 232.98 | -3.12% | |
| 230.37 | 241.01 | 229.20 | 240.48 | +6.06% | |
| 226.09 | 230.93 | 222.93 | 226.75 | -0.83% | |
| 231.00 | 234.88 | 224.56 | 228.65 | -2.96% | |
| 234.69 | 239.48 | 232.60 | 235.63 | -0.90% | |
| 240.81 | 243.98 | 237.29 | 237.78 | -1.48% | |
| 233.31 | 241.81 | 231.69 | 241.34 | +5.64% | |
| 220.07 | 228.65 | 219.56 | 228.46 | +2.00% | |
| 221.85 | 227.91 | 219.68 | 223.97 | +0.62% | |
| 222.59 | 226.45 | 219.19 | 222.59 | -1.20% | |
| 219.39 | 225.70 | 215.79 | 225.30 | +2.46% | |
| 219.85 | 222.87 | 216.55 | 219.89 | -0.89% | |
| 232.12 | 234.48 | 220.29 | 221.87 | -4.41% | |
| 230.65 | 239.43 | 229.02 | 232.10 | +1.53% | |
| 237.73 | 240.00 | 228.18 | 228.61 | -4.03% | |
| 250.81 | 251.94 | 233.31 | 238.20 | -4.50% | |
| 247.39 | 254.57 | 245.56 | 249.42 | +1.14% | |
| 252.63 | 257.99 | 244.37 | 246.62 | -3.65% | |
| 248.77 | 258.35 | 244.09 | 255.95 | +2.36% | |
| 244.50 | 255.57 | 242.70 | 250.06 | +3.64% | |
| 235.25 | 254.50 | 227.02 | 241.28 | +24.89% | |
| 187.10 | 194.99 | 187.10 | 193.20 | -0.01% | |
| 191.51 | 198.48 | 187.95 | 193.22 | -0.43% | |
| 194.24 | 199.99 | 189.33 | 194.05 | -1.29% | |
| 199.50 | 199.99 | 194.57 | 196.59 | -0.39% | |
| 192.11 | 197.81 | 190.72 | 197.35 | +3.36% | |
| 186.67 | 191.70 | 184.04 | 190.94 | +1.43% | |
| 193.63 | 195.00 | 182.60 | 188.25 | -3.13% | |
| 193.32 | 196.70 | 188.53 | 194.33 | -0.07% | |
| 194.42 | 198.72 | 191.83 | 194.47 | +1.57% | |
| 188.10 | 192.22 | 186.00 | 191.46 | +3.46% | |
| 184.70 | 186.00 | 179.65 | 185.06 | +0.92% | |
| 194.74 | 194.74 | 182.39 | 183.38 | -6.54% | |
| 202.30 | 207.83 | 194.00 | 196.22 | -4.39% | |
| 205.95 | 212.79 | 202.04 | 205.24 | -0.74% | |
| 202.75 | 209.80 | 200.05 | 206.78 | +0.04% | |
| 212.06 | 213.92 | 206.47 | 206.70 | -2.29% | |
| 222.23 | 223.69 | 211.05 | 211.54 | -2.89% | |
| 211.69 | 222.71 | 210.36 | 217.83 | -0.19% | |
| 213.23 | 220.17 | 208.99 | 218.24 | +1.72% | |
| 228.50 | 229.22 | 213.94 | 214.56 | -1.85% | |
| 212.57 | 218.66 | 207.45 | 218.60 | +1.44% | |
| 208.38 | 216.31 | 206.36 | 215.50 | +1.67% | |
| 213.59 | 220.27 | 207.70 | 211.97 | +1.38% | |
| 206.99 | 213.88 | 206.28 | 209.08 | -0.11% | |
| 209.15 | 211.96 | 205.02 | 209.31 | +0.01% | |
| 207.80 | 210.78 | 203.39 | 209.28 | +1.43% | |
| 195.04 | 206.94 | 194.47 | 206.33 | +3.80% | |
| 194.54 | 201.49 | 192.79 | 198.77 | +3.76% | |
| 188.13 | 194.33 | 185.31 | 191.57 | +0.36% | |
| 185.90 | 195.66 | 182.66 | 190.88 | +1.35% | |
| 189.00 | 193.20 | 185.55 | 188.34 | +2.34% | |
| 181.75 | 188.58 | 180.62 | 184.04 | +0.22% | |
| 184.48 | 188.96 | 179.20 | 183.64 | -1.36% | |
| 185.27 | 188.84 | 179.35 | 186.17 | -1.03% | |
| 192.31 | 193.50 | 185.26 | 188.11 | -2.37% | |
| 200.06 | 201.09 | 189.80 | 192.68 | -4.61% | |
| 208.00 | 209.85 | 201.64 | 202.00 | -1.02% | |
| 205.89 | 206.62 | 198.22 | 204.08 | -1.23% | |
| 204.00 | 208.37 | 199.07 | 206.62 | -0.23% | |
| 201.20 | 211.74 | 199.00 | 207.09 | +1.17% | |
| 210.00 | 213.89 | 194.53 | 204.69 | -3.69% | |
| 225.63 | 227.50 | 212.01 | 212.54 | -5.95% | |
| 233.80 | 237.30 | 224.23 | 225.99 | -4.50% | |
| 226.00 | 238.48 | 222.62 | 236.64 | +4.13% | |
| 223.71 | 227.96 | 215.38 | 227.26 | -0.89% | |
| 217.80 | 229.62 | 215.98 | 229.30 | +0.77% | |
| 195.37 | 231.36 | 194.51 | 227.54 | +19.36% | |
| 187.93 | 193.08 | 182.11 | 190.64 | +3.27% | |
| 186.00 | 188.74 | 182.10 | 184.60 | +1.67% | |
| 190.00 | 190.95 | 180.91 | 181.57 | -4.26% | |
| 188.00 | 189.80 | 180.36 | 189.65 | +0.94% | |
| 186.88 | 188.37 | 183.44 | 187.88 | +2.50% | |
| 191.00 | 191.00 | 181.67 | 183.30 | -3.18% | |
| 194.43 | 196.43 | 186.79 | 189.33 | -3.38% | |
| 199.50 | 202.50 | 195.28 | 195.95 | -0.88% | |
| 197.00 | 199.50 | 192.48 | 197.68 | -0.31% | |
| 197.79 | 201.49 | 193.00 | 198.29 | +0.13% | |
| 192.59 | 198.40 | 188.18 | 198.04 | +2.82% | |
| 193.02 | 196.31 | 189.55 | 192.61 | -0.09% | |
| 197.03 | 198.47 | 191.47 | 192.78 | -2.93% | |
| 201.00 | 203.71 | 196.43 | 198.59 | -1.54% | |
| 198.75 | 203.71 | 194.68 | 201.70 | +2.35% | |
| 198.56 | 201.40 | 194.55 | 197.07 | +2.96% | |
| 196.50 | 200.00 | 189.41 | 191.40 | -2.14% | |
| 191.56 | 196.37 | 189.70 | 195.58 | +3.12% | |
| 183.10 | 192.70 | 181.89 | 189.67 | +3.45% | |
| 177.77 | 184.13 | 171.01 | 183.34 | +23.83% | |
| 143.00 | 148.57 | 139.06 | 148.06 | +5.07% | |
| 141.69 | 143.18 | 140.00 | 140.91 | -0.88% | |
| 143.35 | 145.50 | 141.16 | 142.16 | -0.30% | |
| 143.98 | 144.57 | 140.89 | 142.59 | -0.83% | |
| 142.75 | 144.33 | 141.18 | 143.79 | +1.55% | |
| 147.39 | 149.00 | 138.78 | 141.59 | -5.89% | |
| 152.11 | 154.64 | 146.86 | 150.45 | +3.54% | |
| 145.76 | 149.90 | 143.59 | 145.30 | -0.22% | |
| 139.41 | 145.66 | 138.00 | 145.62 | +3.93% | |
| 139.00 | 140.38 | 137.24 | 140.11 | +2.30% | |
| 136.63 | 138.99 | 135.09 | 136.96 | +2.16% | |
| 126.26 | 134.54 | 125.41 | 134.07 | +8.12% | |
| 126.20 | 128.65 | 122.71 | 124.00 | -0.19% | |
| 118.14 | 124.36 | 116.20 | 124.24 | +5.60% | |
| 124.60 | 124.60 | 112.99 | 117.65 | -5.75% | |
| 128.50 | 129.05 | 118.76 | 124.83 | -3.69% | |
| 137.50 | 139.00 | 129.46 | 129.61 | -2.23% | |
| 131.83 | 134.50 | 130.93 | 132.56 | +0.78% | |
| 134.08 | 135.55 | 130.57 | 131.53 | +0.44% | |
| 128.00 | 132.18 | 126.25 | 130.95 | +0.38% | |
| 127.50 | 132.68 | 124.87 | 130.46 | +3.69% | |
| 121.22 | 125.86 | 120.10 | 125.82 | +4.00% | |
| 120.71 | 123.55 | 119.20 | 120.98 | +0.83% | |
| 124.34 | 124.35 | 118.80 | 119.99 | -4.85% | |
| 124.48 | 128.55 | 123.08 | 126.10 | +0.53% | |
| 124.62 | 128.29 | 122.83 | 125.43 | +2.15% | |
| 126.22 | 127.59 | 122.20 | 122.79 | -3.38% | |
| 125.97 | 129.16 | 125.28 | 127.09 | +2.40% | |
| 125.35 | 126.85 | 123.12 | 124.11 | -2.54% | |
| 126.24 | 128.67 | 125.16 | 127.35 | +0.63% | |
| 126.08 | 129.32 | 125.15 | 126.55 | -0.26% | |
| 126.04 | 130.16 | 125.62 | 126.88 | +0.44% | |
| 125.15 | 128.29 | 124.50 | 126.32 | +1.46% | |
| 125.63 | 127.77 | 122.24 | 124.50 | -0.80% | |
| 126.37 | 129.80 | 124.68 | 125.51 | -0.92% | |
| 125.49 | 128.40 | 123.72 | 126.68 | +1.22% | |
| 127.00 | 127.89 | 123.81 | 125.15 | -1.19% | |
| 125.50 | 127.77 | 123.76 | 126.66 | -1.07% | |
| 124.68 | 128.45 | 122.70 | 128.03 | +2.03% | |
| 123.56 | 128.05 | 123.25 | 125.48 | +2.02% | |
| 123.78 | 123.78 | 120.25 | 122.99 | -0.42% | |
| 121.04 | 125.37 | 117.99 | 123.51 | -0.24% | |
| 122.71 | 125.75 | 121.16 | 123.81 | +2.36% | |
| 116.62 | 121.28 | 116.00 | 120.96 | +1.13% | |
| 119.99 | 122.29 | 118.50 | 119.61 | +1.09% | |
| 115.40 | 119.80 | 114.19 | 118.32 | +3.93% | |
| 108.41 | 117.07 | 107.12 | 113.85 | +4.93% | |
| 111.15 | 111.15 | 106.12 | 108.50 | -4.10% | |
| 109.83 | 114.90 | 109.01 | 113.14 | +1.96% | |
| 109.70 | 111.56 | 107.26 | 110.96 | +0.31% | |
| 107.88 | 112.50 | 105.60 | 110.62 | +1.96% | |
| 111.00 | 111.39 | 105.62 | 108.49 | -3.99% | |
| 106.90 | 116.47 | 105.15 | 113.00 | +2.35% | |
| 111.01 | 113.45 | 107.08 | 110.41 | -0.03% | |
| 120.00 | 120.00 | 109.12 | 110.44 | -7.01% | |
| 118.79 | 121.60 | 115.00 | 118.76 | +1.52% | |
| 114.94 | 117.19 | 112.49 | 116.98 | +1.70% | |
| 110.09 | 115.36 | 109.33 | 115.02 | +5.47% | |
| 110.33 | 112.61 | 108.19 | 109.05 | -2.50% | |
| 108.64 | 113.59 | 105.00 | 111.85 | +2.15% | |
| 117.60 | 117.79 | 106.41 | 109.50 | -8.75% | |
| 120.87 | 123.71 | 118.22 | 120.00 | -0.38% | |
| 121.17 | 123.92 | 119.62 | 120.46 | -2.63% | |
| 132.22 | 132.50 | 121.64 | 123.72 | -8.94% | |
| 134.85 | 137.64 | 133.97 | 135.86 | +1.50% | |
| 135.94 | 136.90 | 132.81 | 133.85 | -0.09% | |
| 129.33 | 136.26 | 128.85 | 133.97 | +4.42% | |
| 127.18 | 129.91 | 126.50 | 128.30 | +1.49% | |
| 121.49 | 126.45 | 121.49 | 126.42 | +5.11% | |
| 120.13 | 121.99 | 118.72 | 120.27 | +0.46% | |
| 116.19 | 121.11 | 116.11 | 119.72 | +0.55% | |
| 120.63 | 121.72 | 118.59 | 119.07 | -0.59% | |
| 124.20 | 124.74 | 119.29 | 119.78 | -2.64% | |
| 128.51 | 129.60 | 120.81 | 123.03 | -5.24% | |
| 132.32 | 133.52 | 128.56 | 129.83 | -1.65% | |
| 129.00 | 133.31 | 128.56 | 132.01 | +0.47% | |
| 137.41 | 138.47 | 130.78 | 131.39 | -4.39% | |
| 141.90 | 141.99 | 134.09 | 137.43 | -3.83% | |
| 140.00 | 143.79 | 139.73 | 142.90 | +2.53% | |
| 134.73 | 139.58 | 132.60 | 139.38 | +2.30% | |
| 136.21 | 138.54 | 133.52 | 136.24 | -1.53% | |
| 142.85 | 144.79 | 136.51 | 138.36 | -2.73% | |
| 143.90 | 144.00 | 142.12 | 142.24 | -1.32% | |
| 143.05 | 145.90 | 142.46 | 144.14 | +1.85% | |
| 139.54 | 141.76 | 139.00 | 141.52 | +0.75% | |
| 139.89 | 140.88 | 139.70 | 140.46 | +0.11% | |
| 140.31 | 141.41 | 139.60 | 140.31 | -0.47% | |
| 141.00 | 142.48 | 139.65 | 140.97 | -0.69% | |
| 143.50 | 143.99 | 140.80 | 141.95 | +0.15% | |
| 140.41 | 143.33 | 138.84 | 141.74 | +2.04% | |
| 140.67 | 142.32 | 138.50 | 138.90 | -0.23% | |
| 137.51 | 142.97 | 137.20 | 139.22 | +1.25% | |
| 132.71 | 140.60 | 132.71 | 137.50 | +2.64% | |
| 134.75 | 135.20 | 131.53 | 133.96 | +0.78% | |
| 134.00 | 135.36 | 131.28 | 132.92 | -0.98% | |
| 134.31 | 135.76 | 132.60 | 134.24 | -0.54% | |
| 129.65 | 136.00 | 129.22 | 134.97 | +4.10% | |
| 129.70 | 132.23 | 129.23 | 129.65 | -0.37% | |
| 127.59 | 130.99 | 127.03 | 130.13 | +2.21% | |
| 125.13 | 128.64 | 123.00 | 127.32 | +1.68% | |
| 128.80 | 128.99 | 124.57 | 125.22 | -2.26% | |
| 127.85 | 130.26 | 127.23 | 128.12 | -1.27% | |
| 129.29 | 132.21 | 127.57 | 129.77 | +1.73% | |
| 128.05 | 129.26 | 126.28 | 127.56 | -1.64% | |
| 128.31 | 131.00 | 127.41 | 129.69 | +2.11% | |
| 128.28 | 129.16 | 126.94 | 127.01 | -1.19% | |
| 124.74 | 129.42 | 124.19 | 128.54 | +3.34% | |
| 120.66 | 125.07 | 120.57 | 124.39 | +3.17% | |
| 119.03 | 120.87 | 114.72 | 120.57 | +1.42% | |
| 121.50 | 125.00 | 118.20 | 118.88 | -1.06% | |
| 120.42 | 123.16 | 118.74 | 120.15 | -0.44% | |
| 116.98 | 122.51 | 116.62 | 120.68 | +0.38% | |
| 124.28 | 124.99 | 119.62 | 120.22 | -4.10% | |
| 120.79 | 127.95 | 120.49 | 125.36 | +1.10% | |
| 126.42 | 127.99 | 123.70 | 123.99 | -3.46% | |
| 131.51 | 132.44 | 128.02 | 128.43 | -1.69% | |
| 130.00 | 132.19 | 129.44 | 130.64 | +0.02% | |
| 129.63 | 131.56 | 128.73 | 130.61 | +2.29% | |
| 125.11 | 127.76 | 123.02 | 127.68 | +0.16% | |
| 132.87 | 133.86 | 126.82 | 127.48 | -2.99% | |
| 130.50 | 132.84 | 128.57 | 131.41 | +1.11% | |
| 133.19 | 134.87 | 129.60 | 129.97 | -4.50% | |
| 135.69 | 138.07 | 131.54 | 136.10 | +0.90% | |
| 126.85 | 138.19 | 124.00 | 134.88 | +19.51% | |
| 110.95 | 114.73 | 109.51 | 112.86 | +1.12% | |
| 113.09 | 113.82 | 111.18 | 111.61 | -1.65% | |
| 115.00 | 115.37 | 113.33 | 113.48 | -0.88% | |
| 114.17 | 115.00 | 113.35 | 114.49 | +1.71% | |
| 112.00 | 113.69 | 111.54 | 112.56 | +1.57% | |
| 108.88 | 111.53 | 108.88 | 110.82 | +1.29% | |
| 109.96 | 111.42 | 108.67 | 109.41 | -1.53% | |
| 109.09 | 111.94 | 108.40 | 111.11 | +1.92% | |
| 107.96 | 110.70 | 107.17 | 109.02 | +2.22% | |
| 104.92 | 108.00 | 104.50 | 106.65 | +0.40% | |
| 109.23 | 111.69 | 106.14 | 106.23 | -1.51% | |
| 109.12 | 109.56 | 106.39 | 107.86 | -0.22% | |
| 108.51 | 109.22 | 105.71 | 108.10 | -2.20% | |
| 109.00 | 110.80 | 107.66 | 110.53 | +3.18% | |
| 114.91 | 115.75 | 107.04 | 107.12 | -6.00% | |
| 113.77 | 115.33 | 112.48 | 113.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TWLO chart for longer ranges.