Twilio Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	11.920	11.920	11.900	11.900	11.900	50
2023-08-23	11.910	12.000	11.910	11.970	11.970	1,921
2023-08-22	11.980	11.980	11.910	11.910	11.910	190
2023-08-21	11.890	11.890	11.830	11.830	11.830	151
2023-08-18	11.660	11.690	11.660	11.690	11.690	180
2023-08-17	11.750	11.800	11.750	11.800	11.800	2
2023-08-10	11.800	11.800	11.790	11.790	11.790	15
2023-08-09	12.160	12.160	11.590	11.770	11.770	411
2023-08-08	11.390	11.470	11.350	11.450	11.450	531
2023-08-07	11.940	11.940	11.940	11.940	11.940	100
2023-08-04	11.950	12.020	11.940	11.940	11.940	4
2023-08-03	12.000	12.000	12.000	12.000	12.000	3,000
2023-08-02	11.800	11.800	11.800	11.800	11.800	77
2023-07-28	12.200	12.200	12.100	12.200	12.200	8,451
2023-07-27	11.840	11.840	11.840	11.840	11.840	100
2023-07-26	11.500	11.500	11.500	11.500	11.500	1
2023-07-25	11.570	11.570	11.500	11.530	11.530	9,121
2023-07-24	11.640	11.660	11.570	11.570	11.570	136
2023-07-21	11.950	11.950	11.640	11.920	11.920	552
2023-07-20	12.690	12.690	12.050	12.050	12.050	20,017
2023-07-18	12.880	12.960	12.690	12.690	12.690	118
2023-07-17	12.810	12.810	12.680	12.680	12.680	5
2023-07-14	13.380	13.590	12.900	12.900	12.900	5,532
2023-07-13	13.100	13.320	13.100	13.160	13.160	4,903
2023-07-12	12.570	12.570	12.570	12.570	12.570	2
2023-07-11	12.910	12.910	12.810	12.810	12.810	151
2023-07-10	12.030	12.370	12.030	12.370	12.370	4,403
2023-07-07	12.250	12.250	12.250	12.250	12.250	1
2023-07-06	12.000	12.450	12.000	12.450	12.450	53
2023-07-03	12.430	12.430	12.370	12.380	12.380	12,361
2023-06-29	12.270	12.270	12.270	12.270	12.270	100
2023-06-28	12.420	12.420	12.420	12.420	12.420	377
2023-06-27	12.200	12.340	12.200	12.340	12.340	303
2023-06-23	12.240	12.240	12.240	12.240	12.240	1
2023-06-22	12.360	12.480	12.360	12.480	12.480	200
2023-06-20	13.060	13.060	12.770	12.950	12.950	19,379
2023-06-19	13.230	13.410	13.230	13.410	13.410	1,050
2023-06-14	12.630	12.630	12.630	12.630	12.630	600
2023-06-09	12.510	12.510	12.480	12.480	12.480	221
2023-06-07	13.210	13.210	12.870	12.870	12.870	250
2023-06-02	13.400	13.460	13.400	13.460	13.460	11
2023-06-01	13.820	13.820	13.460	13.460	13.460	308
2023-05-31	13.470	14.100	13.470	13.820	13.820	1,559
2023-05-30	12.650	12.650	12.590	12.590	12.590	663
2023-05-29	12.280	12.540	12.280	12.500	12.500	1,184
2023-05-26	12.300	12.300	12.090	12.180	12.180	160
2023-05-25	12.000	12.000	12.000	12.000	12.000	10
2023-05-24	12.050	12.130	12.050	12.130	12.130	171
2023-05-23	11.970	12.230	11.740	11.740	11.740	637
2023-05-22	11.000	11.520	11.000	11.520	11.520	955
2023-05-19	9.900	10.020	9.900	10.020	10.020	351
2023-05-18	9.540	9.640	9.520	9.620	9.620	2,888
2023-05-17	9.500	9.540	9.430	9.540	9.540	1,855
2023-05-16	9.100	9.260	9.100	9.260	9.260	11
2023-05-15	9.100	9.100	9.100	9.100	9.100	95
2023-05-12	9.200	9.200	8.910	9.020	9.020	4,449
2023-05-11	9.530	9.580	9.350	9.360	9.360	3,315
2023-05-10	9.200	9.600	9.020	9.540	9.540	24,267
2023-05-09	11.080	11.080	11.080	11.080	11.080	1
2023-05-05	10.330	10.410	10.330	10.380	10.380	16,550

← NewerPage 13 of 19 · 1,104 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.