TWLO Stock Prices

Data as of Nov 9, 2026

Last

206.64

Change

+4.62

Open

202.20

Previous

202.02

High

208.71

Low

199.32

Bid

-

Ask

-

Volume

1,538,321

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

62.4%

Hist Vol

61.1%

Opt Volume

2,983

Open Int

83,386

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	202.20	208.71	199.32	206.64	+4.62	1,538,321	2,983	0.624	0.611
Nov 6, 2026	205.01	206.14	197.57	202.02	+1.06	2,097,847	6,432	0.634	0.611
Nov 5, 2026	208.94	209.42	194.89	200.96	-12.54	3,600,630	15,682	0.659	0.612
Nov 4, 2026	210.12	215.71	203.91	213.50	-0.27	2,279,149	7,246	0.622	0.608
Nov 3, 2026	207.50	216.87	205.13	213.77	+6.17	2,938,655	9,743	0.670	0.610
Nov 2, 2026	203.69	217.09	202.65	207.60	+2.57	4,363,395	13,136	0.766	0.610
Oct 30, 2026	186.59	206.91	180.00	205.03	-36.87	7,317,871	30,737	0.683	0.635
Oct 29, 2026	243.06	247.17	232.73	241.90	-11.87	4,480,961	30,296	1.020	0.612
Oct 28, 2026	254.45	259.90	249.83	253.77	-0.79	2,112,227	5,328	0.862	0.610
Oct 27, 2026	262.00	264.00	252.50	254.56	-9.09	1,864,453	3,697	0.862	0.610
Oct 26, 2026	262.90	264.62	257.60	263.65	+1.86	1,506,223	3,608	1.316	0.609
Oct 23, 2026	256.00	263.70	253.11	261.79	+8.16	2,076,552	4,618	1.100	0.609
Oct 22, 2026	265.01	268.39	251.00	253.63	-13.05	2,419,560	4,101	1.077	0.608
Oct 21, 2026	261.26	271.00	260.15	266.68	+7.99	1,753,314	6,581	0.968	0.606
Oct 20, 2026	254.06	261.00	250.46	258.69	+1.40	1,343,491	3,973	1.098	0.605
Oct 19, 2026	249.03	259.79	248.00	257.29	+12.92	3,074,117	4,836	0.883	0.606
Oct 16, 2026	276.58	278.43	236.85	244.37	-29.03	4,589,442	17,544	0.690	0.604
Oct 15, 2026	264.20	276.26	260.66	273.40	+2.28	2,343,760	3,060	0.558	0.592
Oct 14, 2026	280.10	286.20	269.66	271.12	-10.47	1,903,160	4,459	0.574	0.593
Oct 13, 2026	280.62	289.05	278.80	281.59	-1.07	1,608,097	2,998	0.650	0.592
Oct 12, 2026	291.95	293.66	276.00	282.66	-6.81	1,880,734	3,596	0.593	0.593
Oct 9, 2026	277.68	293.00	276.86	289.47	+13.70	2,615,551	10,224	0.613	0.596
Oct 8, 2026	273.86	280.53	273.46	275.77	+2.77	1,845,031	2,942	0.503	0.594
Oct 7, 2026	278.36	279.04	272.05	273.00	-7.41	3,450,628	3,650	0.573	0.597
Oct 6, 2026	302.15	308.40	278.00	280.41	-20.50	4,044,461	5,911	0.598	0.596
Oct 5, 2026	294.53	305.00	287.10	300.91	+6.33	31,434,540	5,248	0.459	0.595
Oct 2, 2026	301.47	305.66	292.06	294.58	+0.00	3,671,949	8,623	0.546	0.595
Oct 1, 2026	294.25	305.95	287.51	301.27	+8.81	2,493,770	7,039	0.692	0.595
Sep 30, 2026	291.55	298.17	289.25	292.46	+1.68	3,796,472	3,246	0.606	0.595
Sep 29, 2026	285.73	292.69	281.98	290.78	+3.80	2,772,903	5,360	0.627	0.596
Sep 28, 2026	267.85	288.17	265.40	286.98	+11.18	2,704,181	8,540	0.693	0.596
Sep 25, 2026	286.68	298.45	273.52	275.80	-23.86	4,243,484	12,133	0.523	0.595
Sep 24, 2026	286.50	304.75	285.00	299.66	+8.96	3,690,492	7,603	0.628	0.589
Sep 23, 2026	285.00	296.37	284.12	290.70	+6.17	4,131,832	8,929	0.605	0.589
Sep 22, 2026	271.60	286.12	270.00	284.53	+18.47	4,131,338	11,512	0.608	0.589
Sep 21, 2026	247.12	266.48	244.14	266.06	+22.22	3,018,231	6,845	0.581	0.586
Sep 18, 2026	248.63	249.45	238.50	243.84	-2.40	3,997,664	4,360	0.482	0.580
Sep 17, 2026	237.69	247.28	236.18	246.24	+7.36	1,587,274	3,049	0.523	0.581
Sep 16, 2026	241.88	243.95	235.20	238.88	-3.28	2,241,806	3,267	0.530	0.581
Sep 15, 2026	230.01	244.89	226.74	242.16	+10.28	2,246,085	7,301	0.520	0.581
Sep 14, 2026	229.26	233.88	225.52	231.88	+4.85	1,352,418	1,689	0.601	0.580
Sep 11, 2026	230.32	235.32	226.63	227.03	-4.10	984,596	4,101	0.469	0.580
Sep 10, 2026	224.87	234.37	222.63	231.13	+3.94	1,399,040	3,674	0.542	0.580
Sep 9, 2026	226.02	231.98	225.00	227.19	+1.30	1,453,880	5,382	0.535	0.580
Sep 8, 2026	229.03	229.03	221.86	225.89	+0.00	1,800,087	6,598	0.535	0.581
Sep 4, 2026	239.52	239.52	231.21	232.98	-7.50	1,449,248	5,336	0.472	0.580
Sep 3, 2026	230.37	241.01	229.20	240.48	+13.73	1,615,644	5,889	0.496	0.579
Sep 2, 2026	226.09	230.93	222.93	226.75	-1.90	1,282,596	1,652	0.509	0.576
Sep 1, 2026	231.00	234.88	224.56	228.65	-6.98	1,665,406	3,955	0.514	0.576
Aug 31, 2026	234.69	239.48	232.60	235.63	-2.15	1,943,591	1,533	0.588	0.576
Aug 28, 2026	240.81	243.98	237.29	237.78	-3.56	1,756,554	8,937	0.484	0.576
Aug 27, 2026	233.31	241.81	231.69	241.34	+12.88	2,023,739	6,419	0.481	0.577
Aug 26, 2026	220.07	228.65	219.56	228.46	+4.49	1,348,956	3,268	0.499	0.574
Aug 25, 2026	221.85	227.91	219.68	223.97	+1.38	1,752,840	2,690	0.499	0.575
Aug 24, 2026	222.59	226.45	219.19	222.59	-2.71	1,345,774	2,684	0.543	0.575
Aug 21, 2026	219.39	225.70	215.79	225.30	+5.41	1,532,248	5,764	0.495	0.577
Aug 20, 2026	219.85	222.87	216.55	219.89	-1.98	1,525,484	4,089	0.520	0.577
Aug 19, 2026	232.12	234.48	220.29	221.87	-10.23	2,142,256	5,857	0.490	0.577
Aug 18, 2026	230.65	239.43	229.02	232.10	+3.49	2,623,516	5,707	0.492	0.575
Aug 17, 2026	237.73	240.00	228.18	228.61	-9.59	3,140,651	6,609	0.438	0.575
Aug 14, 2026	250.81	251.94	233.31	238.20	-11.22	2,776,920	11,703	0.460	0.575
Aug 13, 2026	247.39	254.57	245.56	249.42	+2.80	2,141,597	5,810	0.509	0.573
Aug 12, 2026	252.63	257.99	244.37	246.62	-9.33	3,082,561	7,255	0.486	0.576
Aug 11, 2026	248.77	258.35	244.09	255.95	+5.89	2,929,060	5,242	0.531	0.575
Aug 10, 2026	244.50	255.57	242.70	250.06	+8.78	3,317,691	9,712	0.534	0.579

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.