Twilio Inc.
TWLONYSETechnology● Active
$213.07
$-12.92(-5.72%)
Market Cap$32.3B
P/E Ratio—
52W High$231.36
52W Low$91.84
Twilio Inc.（TWLO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
twlo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$412.68
Jul 23, 2021
-48.5% from here
5-Year Low5Y
$41.00
Nov 4, 2022
+418.7% from low
IPO Priceadj.
$28.79
Jun 23, 2016
+638.7% since IPO
1 Year Ago
$121.42
Jun 9, 2025
+75.1% in 1Y
5 Years Ago
$317.20
Jun 8, 2021
-33.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TWLO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $225.63 | $227.11 | $212.78 | $213.83 | $213.83 | 1.7M | -5.23% |
| Jun 5, 2026 | $233.80 | $237.30 | $224.23 | $225.99 | $225.99 | 3.4M | -3.34% |
| Jun 4, 2026 | $226.00 | $238.48 | $222.62 | $236.64 | $236.64 | 3.9M | +4.71% |
| Jun 3, 2026 | $223.71 | $227.96 | $215.38 | $227.26 | $227.26 | 3.2M | +1.59% |
| Jun 2, 2026 | $217.80 | $229.62 | $215.98 | $229.30 | $229.30 | 3.0M | +5.28% |
| Jun 1, 2026 | $195.37 | $231.36 | $194.51 | $227.54 | $227.54 | 7.3M | +16.47% |
| May 29, 2026 | $187.93 | $193.08 | $182.11 | $190.64 | $190.64 | 3.9M | +1.44% |
| May 28, 2026 | $186.00 | $188.74 | $182.10 | $184.60 | $184.60 | 1.7M | -0.75% |
| May 27, 2026 | $190.00 | $190.95 | $180.91 | $181.57 | $181.57 | 2.4M | -4.44% |
| May 26, 2026 | $188.00 | $189.80 | $180.36 | $189.65 | $189.65 | 2.2M | +0.88% |
| May 22, 2026 | $186.88 | $188.37 | $183.44 | $187.88 | $187.88 | 1.3M | +0.54% |
| May 21, 2026 | $191.00 | $191.00 | $181.67 | $183.30 | $183.30 | 2.8M | -4.03% |
| May 20, 2026 | $194.43 | $196.43 | $186.79 | $189.33 | $189.33 | 3.0M | -2.62% |
| May 19, 2026 | $199.50 | $202.50 | $195.28 | $195.95 | $195.95 | 2.9M | -1.78% |
| May 18, 2026 | $197.00 | $199.50 | $192.48 | $197.68 | $197.68 | 2.7M | +0.35% |
| May 15, 2026 | $197.79 | $201.49 | $193.00 | $198.29 | $198.29 | 3.7M | +0.25% |
| May 14, 2026 | $192.59 | $198.40 | $188.18 | $198.04 | $198.04 | 2.8M | +2.83% |
| May 13, 2026 | $193.02 | $196.31 | $189.55 | $192.61 | $192.61 | 2.7M | -0.21% |
| May 12, 2026 | $197.03 | $198.47 | $191.47 | $192.78 | $192.78 | 3.0M | -2.16% |
| May 11, 2026 | $201.00 | $203.71 | $196.43 | $198.59 | $198.59 | 2.0M | -1.20% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TWLO
Jan 1 → Dec 31 · 6 years2026+49.7%$142.85 → $213.83
+49.7%
2025+29.8%$109.55 → $142.24
+29.8%
2024+45.3%$74.36 → $108.08
+45.3%
2023+51.7%$50.00 → $75.87
+51.7%
2022-81.5%$264.00 → $48.96
-81.5%
2021-17.4%$318.90 → $263.34
-17.4%
Best Year2023 · +51.7%
Worst Year2022 · -81.5%
Positive Years4 / 6
Avg Annual Return+13.0%
6Y Total Return-32.9%
6Y CAGR~-6.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in TWLO?
If you invested $1,000 in TWLO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,387
Total Return+638.7%
CAGR~+22.1% / yr
Profit+$6,387
Based on Jun 23, 2016 · $28.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Twilio Inc.（TWLO）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $212.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TWLO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TWLO 历史股价FMP 日线复权 OHLCV