The highest closing price for Twilio (TWLO) last month was $109.08, on September 8. It was down 2.6% for the month. The latest price is $107.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $104.05 | $104.35 | $98.44 | $100.09 | 4,315,500 |
September 29 2025 | $103.36 | $104.59 | $102.59 | $104.29 | 1,707,200 |
September 26 2025 | $101.77 | $102.61 | $101.07 | $102.34 | 2,571,400 |
September 25 2025 | $102.00 | $102.31 | $100.77 | $101.33 | 2,263,900 |
September 24 2025 | $104.55 | $106.18 | $102.37 | $103.24 | 1,847,000 |
September 23 2025 | $105.43 | $105.56 | $102.99 | $103.43 | 2,198,200 |
September 22 2025 | $105.78 | $106.14 | $103.76 | $105.19 | 2,203,100 |
September 19 2025 | $108.60 | $108.60 | $105.72 | $106.50 | 6,576,300 |
September 18 2025 | $104.71 | $108.51 | $104.68 | $108.38 | 2,183,600 |
September 17 2025 | $103.00 | $104.78 | $102.27 | $103.53 | 2,187,600 |
September 16 2025 | $103.71 | $104.08 | $100.70 | $102.11 | 2,673,200 |
September 15 2025 | $103.44 | $104.84 | $102.66 | $104.48 | 3,389,300 |
September 12 2025 | $102.79 | $103.47 | $100.89 | $102.33 | 2,935,900 |
September 11 2025 | $104.76 | $105.10 | $102.47 | $102.56 | 3,571,100 |
September 10 2025 | $107.51 | $109.19 | $104.13 | $104.25 | 2,419,800 |
September 09 2025 | $109.30 | $110.08 | $107.00 | $107.00 | 2,188,200 |
September 08 2025 | $109.21 | $110.19 | $106.59 | $109.08 | 1,938,500 |
September 05 2025 | $107.17 | $111.25 | $106.98 | $108.67 | 2,500,500 |
September 04 2025 | $104.38 | $106.43 | $102.50 | $106.03 | 1,792,300 |
September 03 2025 | $103.68 | $105.71 | $103.00 | $105.24 | 1,678,400 |
September 02 2025 | $102.72 | $105.03 | $101.81 | $104.19 | 1,835,100 |
Daily pricing data for Twilio dates back to 6/23/2016, and may be incomplete.
