| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 186.59 | 206.91 | 180.00 | 205.03 | 7M |
| 29 October 2026 | 243.06 | 247.17 | 232.73 | 241.90 | 5M |
| 28 October 2026 | 254.45 | 259.90 |
The series is stated in the current share scale after splits; dividends are not included in the price
Twilio lets applications send messages and place calls — code instead of a contract with a telecom operator.
Verification codes, delivery notifications, a driver calling a customer through a masked number — most of that passes through a platform like this. For a developer it replaces negotiating with carriers in dozens of countries: one call to an interface is enough.
The economics are awkward: a large share of the money received is passed on to carriers, so the figure to watch is gross profit rather than revenue. Billing is by volume, and customer activity translates into results directly. Risks: rising carrier fees, the shift of conversation into messaging apps and competition from platforms built into the clouds. The company pays no dividend but buys back stock.
| 249.83 |
| 253.77 |
| 2M |
| 27 October 2026 | 262.00 | 264.00 | 252.50 | 254.56 | 2M |
| 26 October 2026 | 262.90 | 264.62 | 257.60 | 263.65 | 2M |
| 23 October 2026 | 256.00 | 263.70 | 253.11 | 261.79 | 2M |
| 22 October 2026 | 265.01 | 268.39 | 251.00 | 253.63 | 3M |
| 21 October 2026 | 261.26 | 271.00 | 260.15 | 266.68 | 2M |
| 20 October 2026 | 254.06 | 261.00 | 250.46 | 258.69 | 1M |
| 19 October 2026 | 249.03 | 259.79 | 248.00 | 257.29 | 3M |
| 16 October 2026 | 276.58 | 278.43 | 236.85 | 244.37 | 5M |
| 15 October 2026 | 264.20 | 276.26 | 260.66 | 273.40 | 2M |
| 14 October 2026 | 280.10 | 286.20 | 269.66 | 271.12 | 2M |
| 13 October 2026 | 280.62 | 289.05 | 278.80 | 281.59 | 2M |
| 12 October 2026 | 291.95 | 293.66 | 276.00 | 282.66 | 2M |
| 9 October 2026 | 277.68 | 293.00 | 276.86 | 289.47 | 3M |
| 8 October 2026 | 273.86 | 280.53 | 273.46 | 275.77 | 2M |
| 7 October 2026 | 278.36 | 279.04 | 272.05 | 273.00 | 3M |
| 6 October 2026 | 302.15 | 308.40 | 278.00 | 280.41 | 4M |
| 5 October 2026 | 294.53 | 305.00 | 287.10 | 300.91 | 35M |
| 2 October 2026 | 301.47 | 305.66 | 292.06 | 294.58 | 4M |
| 1 October 2026 | 294.25 | 305.95 | 287.51 | 301.27 | 3M |
| 30 September 2026 | 291.55 | 298.17 | 289.25 | 292.46 | 4M |
| 29 September 2026 | 285.73 | 292.69 | 281.98 | 290.78 | 3M |
| 28 September 2026 | 267.85 | 288.17 | 265.40 | 286.98 | 3M |
| 25 September 2026 | 286.68 | 298.45 | 273.52 | 275.80 | 4M |
| 24 September 2026 | 286.50 | 304.75 | 285.00 | 299.66 | 4M |
| 23 September 2026 | 285.00 | 296.37 | 284.12 | 290.70 | 4M |
| 22 September 2026 | 271.60 | 286.12 | 270.00 | 284.53 | 4M |
| 21 September 2026 | 247.12 | 266.48 | 244.14 | 266.06 | 3M |
| 18 September 2026 | 248.63 | 249.45 | 238.50 | 243.84 | 4M |
| 17 September 2026 | 237.69 | 247.28 | 236.18 | 246.24 | 2M |
| 16 September 2026 | 241.88 | 243.95 | 235.20 | 238.88 | 2M |
| 15 September 2026 | 230.01 | 244.89 | 226.74 | 242.16 | 2M |
| 14 September 2026 | 229.26 | 233.88 | 225.52 | 231.88 | 1M |
| 11 September 2026 | 230.32 | 235.32 | 226.63 | 227.35 | 1M |
| 10 September 2026 | 224.87 | 234.37 | 222.63 | 231.13 | 1M |
| 9 September 2026 | 226.02 | 231.98 | 225.00 | 227.19 | 1M |
| 8 September 2026 | 229.03 | 229.03 | 221.86 | 225.89 | 2M |
| 4 September 2026 | 239.52 | 239.52 | 231.21 | 232.98 | 1M |
| 3 September 2026 | 230.37 | 241.01 | 229.20 | 240.48 | 2M |
| 2 September 2026 | 226.09 | 230.93 | 222.93 | 226.75 | 1M |
| 1 September 2026 | 231.00 | 234.88 | 224.56 | 228.65 | 2M |
| 31 August 2026 | 234.69 | 239.48 | 232.60 | 235.63 | 2M |
| 28 August 2026 | 240.81 | 243.98 | 237.29 | 237.78 | 2M |
| 27 August 2026 | 233.31 | 241.81 | 231.69 | 241.34 | 2M |
| 26 August 2026 | 220.07 | 228.65 | 219.56 | 228.46 | 1M |
| 25 August 2026 | 221.85 | 227.91 | 219.68 | 223.97 | 2M |
| 24 August 2026 | 222.59 | 226.45 | 219.19 | 222.59 | 1M |
| 21 August 2026 | 219.39 | 225.70 | 215.79 | 225.30 | 2M |
| 20 August 2026 | 219.85 | 222.87 | 216.55 | 219.89 | 2M |
| 19 August 2026 | 232.12 | 234.48 | 220.29 | 221.87 | 2M |
| 18 August 2026 | 230.65 | 239.43 | 229.02 | 232.10 | 3M |
| 17 August 2026 | 237.73 | 240.00 | 228.18 | 228.61 | 3M |
| 14 August 2026 | 250.81 | 251.94 | 233.31 | 238.20 | 3M |
| 13 August 2026 | 247.39 | 254.57 | 245.56 | 249.42 | 2M |
| 12 August 2026 | 252.63 | 257.99 | 244.37 | 246.62 | 3M |
| 11 August 2026 | 248.77 | 258.35 | 244.09 | 255.95 | 3M |
| 10 August 2026 | 244.50 | 255.57 | 242.70 | 250.06 | 3M |
| 7 August 2026 | 235.25 | 254.50 | 227.02 | 241.28 | 8M |
| 6 August 2026 | 187.10 | 194.99 | 187.10 | 193.20 | 5M |
| 5 August 2026 | 191.51 | 198.48 | 187.95 | 193.22 | 2M |
| 4 August 2026 | 194.24 | 199.99 | 189.33 | 194.05 | 3M |
| 3 August 2026 | 199.50 | 199.99 | 194.57 | 196.59 | 2M |
| 31 July 2026 | 192.11 | 197.81 | 190.72 | 197.35 | 2M |
| 30 July 2026 | 186.67 | 191.70 | 184.04 | 190.94 | 1M |
| 29 July 2026 | 193.63 | 195.00 | 182.60 | 188.25 | 2M |
| 28 July 2026 | 193.32 | 196.70 | 188.53 | 194.33 | 1M |
| 27 July 2026 | 194.42 | 198.72 | 191.83 | 194.47 | 1M |
| 24 July 2026 | 188.10 | 192.22 | 186.00 | 191.46 | 1M |
| 23 July 2026 | 184.70 | 186.00 | 179.65 | 185.06 | 2M |
| 22 July 2026 | 194.74 | 194.74 | 182.39 | 183.38 | 2M |
| 21 July 2026 | 202.30 | 207.83 | 194.00 | 196.22 | 1M |
| 20 July 2026 | 205.95 | 212.79 | 202.04 | 205.24 | 2M |
| 17 July 2026 | 202.75 | 209.80 | 200.05 | 206.78 | 2M |
| 16 July 2026 | 212.06 | 213.92 | 206.47 | 206.70 | 2M |
| 15 July 2026 | 222.23 | 223.69 | 211.05 | 211.54 | 2M |
| 14 July 2026 | 211.69 | 222.71 | 210.36 | 217.83 | 2M |
| 13 July 2026 | 213.23 | 220.17 | 208.99 | 218.24 | 2M |
| 10 July 2026 | 228.50 | 229.22 | 213.94 | 214.56 | 2M |
| 9 July 2026 | 212.57 | 218.66 | 207.45 | 218.60 | 2M |
| 8 July 2026 | 208.38 | 216.31 | 206.36 | 215.50 | 1M |
| 7 July 2026 | 213.59 | 220.27 | 207.70 | 211.97 | 2M |
| 6 July 2026 | 206.99 | 213.88 | 206.28 | 209.08 | 2M |
| 2 July 2026 | 209.15 | 211.96 | 205.02 | 209.31 | 2M |
| 1 July 2026 | 207.80 | 210.78 | 203.39 | 209.28 | 2M |
| 30 June 2026 | 195.04 | 206.94 | 194.47 | 206.33 | 2M |
| 29 June 2026 | 194.54 | 201.49 | 192.79 | 198.77 | 2M |
| 26 June 2026 | 188.13 | 194.33 | 185.31 | 191.57 | 2M |
| 25 June 2026 | 185.90 | 195.66 | 182.66 | 190.88 | 3M |
| 24 June 2026 | 189.00 | 193.20 | 185.55 | 188.34 | 2M |
| 23 June 2026 | 181.75 | 188.58 | 180.62 | 184.04 | 2M |
| 22 June 2026 | 184.48 | 188.96 | 179.20 | 183.64 | 2M |
| 18 June 2026 | 185.27 | 188.84 | 179.35 | 186.17 | 5M |
| 17 June 2026 | 192.31 | 193.50 | 185.26 | 188.11 | 2M |
| 16 June 2026 | 200.06 | 201.09 | 189.80 | 192.68 | 2M |
| 15 June 2026 | 208.00 | 209.85 | 201.64 | 202.00 | 2M |
| 12 June 2026 | 205.89 | 206.62 | 198.22 | 204.08 | 2M |
| 11 June 2026 | 204.00 | 208.37 | 199.07 | 206.62 | 2M |
| 10 June 2026 | 201.20 | 211.74 | 199.00 | 207.09 | 2M |
| 9 June 2026 | 210.00 | 213.89 | 194.53 | 204.69 | 2M |
| 8 June 2026 | 225.63 | 227.50 | 212.01 | 212.54 | 3M |
| 5 June 2026 | 233.80 | 237.30 | 224.23 | 225.99 | 3M |
| 4 June 2026 | 226.00 | 238.48 | 222.62 | 236.64 | 4M |
| 3 June 2026 | 223.71 | 227.96 | 215.38 | 227.26 | 3M |
| 2 June 2026 | 217.80 | 229.62 | 215.98 | 229.30 | 3M |
| 1 June 2026 | 195.37 | 231.36 | 194.51 | 227.54 | 7M |
| 29 May 2026 | 187.93 | 193.08 | 182.11 | 190.64 | 4M |
| 28 May 2026 | 186.00 | 188.74 | 182.10 | 184.60 | 2M |
| 27 May 2026 | 190.00 | 190.95 | 180.91 | 181.57 | 2M |
| 26 May 2026 | 188.00 | 189.80 | 180.36 | 189.65 | 2M |
| 22 May 2026 | 186.88 | 188.37 | 183.44 | 187.88 | 1M |
| 21 May 2026 | 191.00 | 191.00 | 181.67 | 183.30 | 3M |
| 20 May 2026 | 194.43 | 196.43 | 186.79 | 189.33 | 3M |
| 19 May 2026 | 199.50 | 202.50 | 195.28 | 195.95 | 3M |
| 18 May 2026 | 197.00 | 199.50 | 192.48 | 197.68 | 3M |
| 15 May 2026 | 197.79 | 201.49 | 193.00 | 198.29 | 4M |
| 14 May 2026 | 192.59 | 198.40 | 188.18 | 198.04 | 3M |
| 13 May 2026 | 193.02 | 196.31 | 189.55 | 192.61 | 3M |
| 12 May 2026 | 197.03 | 198.47 | 191.47 | 192.78 | 3M |
| 11 May 2026 | 201.00 | 203.71 | 196.43 | 198.59 | 2M |
| 8 May 2026 | 198.75 | 203.71 | 194.68 | 201.70 | 3M |
| 7 May 2026 | 198.56 | 201.40 | 194.55 | 197.07 | 3M |
| 6 May 2026 | 196.50 | 200.00 | 189.41 | 191.40 | 3M |
| 5 May 2026 | 191.56 | 196.37 | 189.70 | 195.58 | 3M |
| 4 May 2026 | 183.10 | 192.70 | 181.89 | 189.67 | 5M |
| 1 May 2026 | 177.77 | 184.13 | 171.01 | 183.34 | 7M |
| 30 April 2026 | 143.00 | 148.57 | 139.06 | 148.06 | 6M |
| 29 April 2026 | 141.69 | 143.18 | 140.00 | 140.91 | 2M |
| 28 April 2026 | 143.35 | 145.50 | 141.16 | 142.16 | 2M |
| 27 April 2026 | 143.98 | 144.57 | 140.89 | 142.59 | 2M |
| 24 April 2026 | 142.75 | 144.33 | 141.18 | 143.79 | 2M |
| 23 April 2026 | 147.39 | 149.00 | 138.78 | 141.59 | 2M |
| 22 April 2026 | 152.11 | 154.64 | 146.86 | 150.45 | 3M |
| 21 April 2026 | 145.76 | 149.90 | 143.59 | 145.30 | 2M |
| 20 April 2026 | 139.41 | 145.66 | 138.00 | 145.62 | 2M |
| 17 April 2026 | 139.00 | 140.38 | 137.24 | 140.11 | 2M |
| 16 April 2026 | 136.63 | 138.99 | 135.09 | 136.96 | 2M |
| 15 April 2026 | 126.26 | 134.54 | 125.41 | 134.07 | 2M |
| 14 April 2026 | 126.20 | 128.65 | 122.71 | 124.00 | 2M |
| 13 April 2026 | 118.14 | 124.36 | 116.20 | 124.24 | 2M |
| 10 April 2026 | 124.60 | 124.60 | 112.99 | 117.65 | 3M |
| 9 April 2026 | 128.50 | 129.05 | 118.76 | 124.83 | 4M |
| 8 April 2026 | 137.50 | 139.00 | 129.46 | 129.61 | 3M |
| 7 April 2026 | 131.83 | 134.50 | 130.93 | 132.56 | 3M |
| 6 April 2026 | 134.08 | 135.55 | 130.57 | 131.53 | 2M |
| 2 April 2026 | 128.00 | 132.18 | 126.25 | 130.95 | 1M |
| 1 April 2026 | 127.50 | 132.68 | 124.87 | 130.46 | 2M |
| 31 March 2026 | 121.22 | 125.86 | 120.10 | 125.82 | 2M |
| 30 March 2026 | 120.71 | 123.55 | 119.20 | 120.98 | 1M |
| 27 March 2026 | 124.34 | 124.35 | 118.80 | 119.99 | 2M |
| 26 March 2026 | 124.48 | 128.55 | 123.08 | 126.10 | 2M |
| 25 March 2026 | 124.62 | 128.29 | 122.83 | 125.43 | 2M |
| 24 March 2026 | 126.22 | 127.59 | 122.20 | 122.79 | 2M |
| 23 March 2026 | 125.97 | 129.16 | 125.28 | 127.09 | 1M |
| 20 March 2026 | 125.35 | 126.85 | 123.12 | 124.11 | 4M |
| 19 March 2026 | 126.24 | 128.67 | 125.16 | 127.35 | 1M |
| 18 March 2026 | 126.08 | 129.32 | 125.15 | 126.55 | 1M |
| 17 March 2026 | 126.04 | 130.16 | 125.62 | 126.88 | 1M |
| 16 March 2026 | 125.15 | 128.29 | 124.50 | 126.32 | 1M |
| 13 March 2026 | 125.63 | 127.77 | 122.24 | 124.50 | 1M |
| 12 March 2026 | 126.37 | 129.80 | 124.68 | 125.51 | 1M |
| 11 March 2026 | 125.49 | 128.40 | 123.72 | 126.68 | 1M |
| 10 March 2026 | 127.00 | 127.89 | 123.81 | 125.15 | 2M |
| 9 March 2026 | 125.50 | 127.77 | 123.76 | 126.66 | 2M |
| 6 March 2026 | 124.68 | 128.45 | 122.70 | 128.03 | 2M |
| 5 March 2026 | 123.56 | 128.05 | 123.25 | 125.48 | 2M |
| 4 March 2026 | 123.78 | 123.78 | 120.25 | 122.99 | 2M |
| 3 March 2026 | 121.04 | 125.37 | 117.99 | 123.51 | 2M |
| 2 March 2026 | 122.71 | 125.75 | 121.16 | 123.81 | 2M |
| 27 February 2026 | 116.62 | 121.28 | 116.00 | 120.96 | 3M |
| 26 February 2026 | 119.99 | 122.29 | 118.50 | 119.61 | 2M |
| 25 February 2026 | 115.40 | 119.80 | 114.19 | 118.32 | 3M |
| 24 February 2026 | 108.41 | 117.07 | 107.12 | 113.85 | 3M |
| 23 February 2026 | 111.15 | 111.15 | 106.12 | 108.50 | 3M |
| 20 February 2026 | 109.83 | 114.90 | 109.01 | 113.14 | 2M |
| 19 February 2026 | 109.70 | 111.56 | 107.26 | 110.96 | 2M |
| 18 February 2026 | 107.88 | 112.50 | 105.60 | 110.62 | 2M |
| 17 February 2026 | 111.00 | 111.39 | 105.62 | 108.49 | 4M |
| 13 February 2026 | 106.90 | 116.47 | 105.15 | 113.00 | 6M |
| 12 February 2026 | 111.01 | 113.45 | 107.08 | 110.41 | 5M |
| 11 February 2026 | 120.00 | 120.00 | 109.12 | 110.44 | 5M |
| 10 February 2026 | 118.79 | 121.60 | 115.00 | 118.76 | 3M |
| 9 February 2026 | 114.94 | 117.19 | 112.49 | 116.98 | 3M |
| 6 February 2026 | 110.09 | 115.36 | 109.33 | 115.02 | 3M |
| 5 February 2026 | 110.33 | 112.61 | 108.19 | 109.05 | 3M |
| 4 February 2026 | 108.64 | 113.59 | 105.00 | 111.85 | 4M |
| 3 February 2026 | 117.60 | 117.79 | 106.41 | 109.50 | 5M |
| 2 February 2026 | 120.87 | 123.71 | 118.22 | 120.00 | 2M |
| 30 January 2026 | 121.17 | 123.92 | 119.62 | 120.46 | 3M |
| 29 January 2026 | 132.22 | 132.50 | 121.64 | 123.72 | 4M |
| 28 January 2026 | 134.85 | 137.64 | 133.97 | 135.86 | 2M |
| 27 January 2026 | 135.94 | 136.90 | 132.81 | 133.85 | 2M |
| 26 January 2026 | 129.33 | 136.26 | 128.85 | 133.97 | 3M |
| 23 January 2026 | 127.18 | 129.91 | 126.50 | 128.30 | 3M |
| 22 January 2026 | 121.49 | 126.45 | 121.49 | 126.42 | 2M |
| 21 January 2026 | 120.13 | 121.99 | 118.72 | 120.27 | 1M |
| 20 January 2026 | 116.19 | 121.11 | 116.11 | 119.72 | 2M |
| 16 January 2026 | 120.63 | 121.72 | 118.59 | 119.07 | 2M |
| 15 January 2026 | 124.20 | 124.74 | 119.29 | 119.78 | 3M |
| 14 January 2026 | 128.51 | 129.60 | 120.81 | 123.03 | 3M |
| 13 January 2026 | 132.32 | 133.52 | 128.56 | 129.83 | 1M |
| 12 January 2026 | 129.00 | 133.31 | 128.56 | 132.01 | 2M |
| 9 January 2026 | 137.41 | 138.47 | 130.78 | 131.39 | 3M |
| 8 January 2026 | 141.90 | 141.99 | 134.09 | 137.43 | 2M |
| 7 January 2026 | 140.00 | 143.79 | 139.73 | 142.90 | 2M |
| 6 January 2026 | 134.73 | 139.58 | 132.60 | 139.38 | 2M |
| 5 January 2026 | 136.21 | 138.54 | 133.52 | 136.24 | 3M |
| 2 January 2026 | 142.85 | 144.79 | 136.51 | 138.36 | 2M |
| 31 December 2025 | 143.90 | 144.00 | 142.12 | 142.24 | 1M |
| 30 December 2025 | 143.05 | 145.90 | 142.46 | 144.14 | 2M |
| 29 December 2025 | 139.54 | 141.76 | 139.00 | 141.52 | 1M |
| 26 December 2025 | 139.89 | 140.88 | 139.70 | 140.46 | 634,200 |
| 24 December 2025 | 140.31 | 141.41 | 139.60 | 140.31 | 556,000 |
| 23 December 2025 | 141.00 | 142.48 | 139.65 | 140.97 | 2M |
| 22 December 2025 | 143.50 | 143.99 | 140.80 | 141.95 | 2M |
| 19 December 2025 | 140.41 | 143.33 | 138.84 | 141.74 | 5M |
| 18 December 2025 | 140.67 | 142.32 | 138.50 | 138.90 | 2M |
| 17 December 2025 | 137.51 | 142.97 | 137.20 | 139.22 | 3M |
| 16 December 2025 | 132.71 | 140.60 | 132.71 | 137.50 | 3M |
| 15 December 2025 | 134.75 | 135.20 | 131.53 | 133.96 | 2M |
| 12 December 2025 | 134.00 | 135.36 | 131.28 | 132.92 | 2M |
| 11 December 2025 | 134.31 | 135.76 | 132.60 | 134.24 | 2M |
| 10 December 2025 | 129.65 | 136.00 | 129.22 | 134.97 | 3M |
| 9 December 2025 | 129.70 | 132.23 | 129.23 | 129.65 | 2M |
| 8 December 2025 | 127.59 | 130.99 | 127.03 | 130.13 | 2M |
| 5 December 2025 | 125.13 | 128.64 | 123.00 | 127.32 | 3M |
| 4 December 2025 | 128.80 | 128.99 | 124.57 | 125.22 | 3M |
| 3 December 2025 | 127.85 | 130.26 | 127.23 | 128.12 | 2M |
| 2 December 2025 | 129.29 | 132.21 | 127.57 | 129.77 | 2M |
| 1 December 2025 | 128.05 | 129.26 | 126.28 | 127.56 | 2M |
| 28 November 2025 | 128.31 | 131.00 | 127.41 | 129.69 | 934,400 |
| 26 November 2025 | 128.28 | 129.16 | 126.94 | 127.01 | 1M |
| 25 November 2025 | 124.74 | 129.42 | 124.19 | 128.54 | 2M |
| 24 November 2025 | 120.66 | 125.07 | 120.57 | 124.39 | 3M |
| 21 November 2025 | 119.03 | 120.87 | 114.72 | 120.57 | 2M |
| 20 November 2025 | 121.50 | 125.00 | 118.20 | 118.88 | 2M |
| 19 November 2025 | 120.42 | 123.16 | 118.74 | 120.15 | 2M |
| 18 November 2025 | 116.98 | 122.51 | 116.62 | 120.68 | 2M |
| 17 November 2025 | 124.28 | 124.99 | 119.62 | 120.22 | 3M |
| 14 November 2025 | 120.79 | 127.95 | 120.49 | 125.36 | 2M |
| 13 November 2025 | 126.42 | 127.99 | 123.70 | 123.99 | 2M |
| 12 November 2025 | 131.51 | 132.44 | 128.02 | 128.43 | 1M |
| 11 November 2025 | 130.00 | 132.19 | 129.44 | 130.64 | 1M |
| 10 November 2025 | 129.63 | 131.56 | 128.73 | 130.61 | 1M |
| 7 November 2025 | 125.11 | 127.76 | 123.02 | 127.68 | 2M |
| 6 November 2025 | 132.87 | 133.86 | 126.82 | 127.48 | 2M |
| 5 November 2025 | 130.50 | 132.84 | 128.57 | 131.41 | 2M |
| 4 November 2025 | 133.19 | 134.87 | 129.60 | 129.97 | 3M |
| 3 November 2025 | 135.69 | 138.07 | 131.54 | 136.10 | 4M |
| 31 October 2025 | 126.85 | 138.19 | 124.00 | 134.88 | 10M |
| 30 October 2025 | 110.95 | 114.73 | 109.51 | 112.86 | 5M |
| 29 October 2025 | 113.09 | 113.82 | 111.18 | 111.61 | 2M |