Twilio Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	19.050	19.160	19.050	19.150	19.150	24
2022-05-25	18.670	18.770	18.670	18.770	18.770	4,015
2022-05-24	17.820	17.820	17.420	17.520	17.520	805
2022-05-23	20.010	20.010	19.110	19.110	19.110	1,314
2022-05-20	20.000	20.000	19.150	19.940	19.940	2,371
2022-05-19	20.480	20.480	20.260	20.260	20.260	10
2022-05-18	19.580	19.580	19.340	19.340	19.340	4
2022-05-17	20.870	20.870	19.400	19.980	19.980	31
2022-05-16	20.970	21.820	20.060	20.100	20.100	3,586
2022-05-13	22.480	22.480	22.110	22.280	22.280	4,113
2022-05-12	19.000	20.490	18.650	20.280	20.280	16,999
2022-05-11	19.680	19.680	19.140	19.200	19.200	222
2022-05-10	20.000	20.180	19.780	19.990	19.990	2,871
2022-05-09	20.900	21.080	20.440	20.880	20.880	7,172
2022-05-06	24.000	24.000	21.580	21.840	21.840	22
2022-05-05	23.420	23.420	22.840	23.360	23.360	314
2022-05-04	22.000	23.420	21.440	23.420	23.420	1,881
2022-05-03	23.940	23.940	22.240	22.240	22.240	566
2022-05-02	22.480	23.660	22.480	23.660	23.660	467
2022-04-29	23.560	23.560	22.220	22.220	22.220	93
2022-04-28	23.350	23.540	22.560	23.540	23.540	32
2022-04-27	24.100	24.100	23.620	23.660	23.660	70
2022-04-26	24.310	24.500	24.020	24.090	24.090	29
2022-04-25	23.640	25.300	23.640	24.710	24.710	1,870
2022-04-22	24.000	24.240	23.320	23.780	23.780	2,485
2022-04-20	27.440	27.440	24.320	24.320	24.320	4,172
2022-04-19	24.500	27.330	24.500	27.330	27.330	15
2022-04-18	25.720	25.720	24.430	24.430	24.430	46
2022-04-14	27.720	27.720	25.710	25.840	25.840	835
2022-04-13	27.490	27.490	27.490	27.490	27.490	6
2022-04-12	27.940	27.940	27.440	27.440	27.440	205
2022-04-11	27.250	27.550	27.000	27.550	27.550	406
2022-04-08	28.390	28.390	27.510	27.510	27.510	4,798
2022-04-07	29.210	29.210	28.110	29.170	29.170	360
2022-04-06	30.600	30.600	29.030	29.130	29.130	5,685
2022-04-05	32.130	32.130	30.600	30.600	30.600	19
2022-04-04	31.620	32.220	31.540	32.010	32.010	1,437
2022-04-01	31.640	31.640	31.330	31.330	31.330	876
2022-03-31	31.670	31.670	31.650	31.650	31.650	126
2022-03-30	33.030	33.030	32.150	32.150	32.150	120
2022-03-29	31.600	32.990	31.600	32.990	32.990	513
2022-03-28	30.120	30.530	30.060	30.530	30.530	4,176
2022-03-25	29.430	29.650	29.430	29.650	29.650	3,030
2022-03-24	30.020	31.260	30.020	31.200	31.200	14
2022-03-23	33.100	33.100	30.640	30.970	30.970	66
2022-03-22	32.560	32.560	32.340	32.390	32.390	75
2022-03-21	31.130	31.130	31.130	31.130	31.130	4,100
2022-03-18	31.410	31.710	31.410	31.450	31.450	2,049
2022-03-17	29.040	30.400	29.040	30.300	30.300	7,268
2022-03-16	27.340	28.160	27.340	28.160	28.160	10,116
2022-03-15	26.010	26.620	25.330	26.620	26.620	451
2022-03-11	28.110	28.110	26.890	27.120	27.120	1,300
2022-03-10	27.780	27.780	27.780	27.780	27.780	3
2022-03-09	28.920	29.340	28.920	29.110	29.110	5,703
2022-03-08	28.140	28.140	28.140	28.140	28.140	5,560
2022-03-07	30.240	30.240	29.000	29.000	29.000	4
2022-03-04	31.380	31.380	29.840	29.840	29.840	6,363
2022-03-03	31.470	31.470	31.470	31.470	31.470	4,680
2022-03-02	34.490	34.490	33.640	33.770	33.770	2,166
2022-02-25	34.230	34.460	33.600	34.460	34.460	7,185

← NewerPage 17 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.