TWLO: Twilio Inc.

As of Friday, May 29th, 2026

$ 190.64

+6.04 +3.27%

Open: 187.93
High: 193.08
Low: 182.11
Volume: 3,863,966
Previous Close on Thursday, May 28th, 2026

$ 184.60

+3.03 +1.67%

Open: 186.00
High: 188.74
Low: 182.10
Volume: 1,656,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 187.93 193.08 182.11 190.64 3,863,863 +6.04 +3.27
2026-05-28 186.00 188.74 182.10 184.60 1,656,487 +3.03 +1.67
2026-05-27 190.00 190.95 180.91 181.57 2,392,359 -8.08 -4.26
2026-05-26 188.00 189.80 180.36 189.65 2,003,375 +1.77 +0.94
2026-05-22 186.88 188.37 183.44 187.88 1,322,832 +4.58 +2.50
2026-05-21 191.00 191.00 181.67 183.30 2,780,046 -6.03 -3.18
2026-05-20 194.43 196.43 186.79 189.33 3,031,332 -6.62 -3.38
2026-05-19 199.50 202.50 195.28 195.95 2,918,039 -1.73 -0.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 193.08
On 2026-05-29		 180.36
On 2026-05-26		 7.34 4.00 190.95
On 2026-05-27		 182.10
On 2026-05-28		 -4.63 186.87
10D 202.50
On 2026-05-19		 180.36
On 2026-05-26		 -7.40 -3.74 202.50
On 2026-05-19		 180.36
On 2026-05-26		 -10.93 189.89
20D 203.71
On 2026-05-08		 171.01
On 2026-05-01		 42.58 28.76 203.71
On 2026-05-08		 180.36
On 2026-05-26		 -11.46 191.98
WTD 193.08
On 2026-05-29		 180.36
On 2026-05-26		 2.76 1.47 190.95
On 2026-05-27		 182.10
On 2026-05-28		 -4.63 186.62
MTD 203.71
On 2026-05-08		 171.01
On 2026-05-01		 42.58 28.76 203.71
On 2026-05-08		 180.36
On 2026-05-26		 -11.46 191.98
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

142.87 -0.51 -0.36 1,295,826
TWLO

Twilio Inc.

190.64 +6.04 +3.27 3,863,966