Twilio Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10.100	10.210	10.100	10.210	10.210	200
2023-05-03	10.040	10.160	10.040	10.100	10.100	17
2023-04-28	10.400	10.500	10.360	10.500	10.500	15,011
2023-04-27	10.400	10.630	10.400	10.410	10.410	17,081
2023-04-26	10.950	10.950	10.820	10.820	10.820	300
2023-04-25	10.820	10.820	10.820	10.820	10.820	80
2023-04-24	11.600	11.600	11.040	11.040	11.040	15,150
2023-04-20	11.900	11.900	11.750	11.750	11.750	15,001
2023-04-19	11.890	11.890	11.890	11.890	11.890	15,000
2023-04-18	11.940	11.940	11.900	11.900	11.900	15,150
2023-04-14	11.710	11.710	11.710	11.710	11.710	100
2023-04-12	12.270	12.270	11.590	11.590	11.590	101
2023-04-11	11.930	12.020	11.930	12.020	12.020	151
2023-03-31	13.450	13.490	13.450	13.490	13.490	141
2023-03-30	12.950	12.950	12.910	12.910	12.910	1,500
2023-03-23	13.270	13.320	13.160	13.160	13.160	1,101
2023-03-17	13.270	13.270	13.270	13.270	13.270	4
2023-03-15	13.450	13.450	13.450	13.450	13.450	23
2023-03-13	13.300	13.600	13.300	13.600	13.600	253
2023-03-10	13.950	13.950	13.950	13.950	13.950	150
2023-03-09	14.910	14.910	14.160	14.160	14.160	227
2023-03-08	15.000	15.030	14.770	14.840	14.840	338
2023-03-07	15.570	15.570	15.570	15.570	15.570	150
2023-03-06	15.390	15.390	15.390	15.390	15.390	250
2023-03-03	15.510	15.580	15.400	15.580	15.580	183
2023-03-02	14.730	14.930	14.710	14.930	14.930	11
2023-03-01	13.740	13.740	13.740	13.740	13.740	50
2023-02-28	14.030	14.030	14.030	14.030	14.030	3
2023-02-27	13.420	13.420	13.220	13.220	13.220	402
2023-02-24	13.240	13.280	13.240	13.280	13.280	181
2023-02-23	13.740	13.950	13.270	13.440	13.440	156
2023-02-22	13.770	13.770	13.680	13.680	13.680	104
2023-02-17	16.080	16.080	14.720	14.720	14.720	5,353
2023-02-16	15.000	16.630	15.000	15.760	15.760	14,627
2023-02-15	13.240	13.450	13.240	13.450	13.450	1,989
2023-02-14	12.420	12.780	12.420	12.730	12.730	802
2023-02-13	13.200	13.320	13.200	13.320	13.320	810
2023-02-07	12.660	12.740	12.600	12.730	12.730	363
2023-02-03	12.950	12.950	12.840	12.840	12.840	657
2023-01-31	11.960	12.220	11.960	12.220	12.220	508
2023-01-30	11.960	11.960	11.960	11.960	11.960	1
2023-01-26	11.370	11.370	11.370	11.370	11.370	5
2023-01-25	11.370	11.370	11.370	11.370	11.370	1
2023-01-24	11.440	12.260	11.440	12.260	12.260	1,250
2023-01-23	11.510	11.580	11.510	11.580	11.580	2,648
2023-01-20	11.120	11.260	11.120	11.260	11.260	2,249
2023-01-19	10.760	10.780	10.760	10.780	10.780	5,531
2023-01-18	11.080	11.080	11.080	11.080	11.080	2,879
2023-01-17	10.920	11.350	10.920	11.190	11.190	16,096
2023-01-13	10.020	10.530	10.020	10.530	10.530	34
2023-01-12	10.520	10.520	10.520	10.520	10.520	350
2023-01-11	10.600	10.600	10.600	10.600	10.600	1
2023-01-10	10.490	10.580	10.490	10.580	10.580	1,337
2023-01-09	10.890	10.890	10.620	10.620	10.620	450
2023-01-06	10.220	10.460	10.220	10.460	10.460	300
2023-01-05	10.780	10.860	10.710	10.860	10.860	281
2023-01-04	11.260	11.400	11.050	11.400	11.400	13
2023-01-03	9.360	11.050	9.360	11.050	11.050	2,981
2022-12-28	9.140	9.360	9.140	9.360	9.360	33
2022-12-26	9.140	9.140	9.140	9.140	9.140	3

← NewerPage 14 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.