Twilio Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	34.230	34.460	33.600	34.460	34.460	7,185
2022-02-24	29.990	33.510	29.990	33.510	33.510	12,261
2022-02-23	32.010	32.190	31.560	31.690	31.690	1,878
2022-02-22	32.000	33.240	32.000	33.240	33.240	61
2022-02-21	33.000	33.000	33.000	33.000	33.000	5
2022-02-18	35.000	35.080	32.770	33.260	33.260	6,019
2022-02-17	38.000	38.000	34.960	35.190	35.190	4,371
2022-02-16	39.050	39.050	38.320	38.700	38.700	797
2022-02-15	41.280	41.300	40.420	41.260	41.260	7,921
2022-02-14	41.920	41.920	40.880	40.920	40.920	125
2022-02-11	43.800	44.330	43.800	44.330	44.330	17
2022-02-10	47.790	49.950	43.500	43.940	43.940	2,074
2022-02-09	42.200	42.300	41.800	41.920	41.920	4,981
2022-02-08	41.490	41.860	41.090	41.860	41.860	941
2022-02-07	41.600	41.600	41.600	41.600	41.600	2
2022-02-04	39.000	41.110	38.460	41.110	41.110	3,807
2022-02-03	39.060	39.060	38.000	38.000	38.000	5,368
2022-02-02	44.600	44.600	40.910	41.880	41.880	314
2022-02-01	43.800	44.180	43.800	44.180	44.180	5,931
2022-01-31	43.620	43.620	43.480	43.480	43.480	368
2022-01-28	40.000	40.590	40.000	40.590	40.590	437
2022-01-27	39.000	39.000	38.100	38.180	38.180	2,100
2022-01-26	40.670	40.670	39.000	39.000	39.000	7
2022-01-25	42.010	42.010	40.270	40.670	40.670	4,090
2022-01-24	40.000	43.360	40.000	43.360	43.360	17
2022-01-21	45.040	45.040	42.370	42.370	42.370	609
2022-01-20	44.000	44.150	44.000	44.150	44.150	291
2022-01-19	45.000	45.100	45.000	45.100	45.100	311
2022-01-18	46.000	47.310	46.000	46.420	46.420	360
2022-01-17	48.110	48.200	48.090	48.200	48.200	9
2022-01-14	48.000	48.000	47.000	47.100	47.100	204
2022-01-13	49.000	49.000	48.410	48.410	48.410	52
2022-01-12	50.000	50.170	50.000	50.050	50.050	23
2022-01-11	51.750	52.290	51.750	52.250	52.250	1,838
2022-01-10	54.720	54.720	49.850	51.870	51.870	533
2022-01-06	55.800	55.800	54.730	54.730	54.730	543
2022-01-05	55.620	55.620	53.600	53.600	53.600	5,761
2022-01-04	56.000	57.330	56.000	57.330	57.330	8,844
2022-01-03	59.060	59.880	59.060	59.760	59.760	204
2021-12-30	57.600	59.950	57.600	59.060	59.060	5,860
2021-12-29	58.830	58.830	58.830	58.830	58.830	690
2021-12-28	60.000	60.000	58.390	58.400	58.400	54
2021-12-27	59.270	59.270	59.270	59.270	59.270	83
2021-12-23	60.780	60.850	60.780	60.850	60.850	2
2021-12-22	61.500	61.500	60.390	60.780	60.780	562
2021-12-21	62.800	63.180	61.180	63.120	63.120	159
2021-12-17	59.500	61.950	59.500	61.950	61.950	3
2021-12-16	61.420	61.420	61.260	61.260	61.260	23
2021-12-14	57.810	57.810	57.360	57.360	57.360	14
2021-12-13	58.980	59.450	58.720	59.160	59.160	573
2021-12-10	60.570	60.920	59.300	59.300	59.300	1,935
2021-12-08	59.880	60.710	59.880	60.710	60.710	122
2021-12-07	60.540	60.540	60.160	60.160	60.160	4
2021-12-06	56.390	57.850	56.380	56.960	56.960	904
2021-12-03	56.500	56.500	55.000	56.210	56.210	5,701
2021-12-02	58.890	60.000	58.260	60.000	60.000	4,095
2021-12-01	64.140	64.140	57.920	58.860	58.860	659
2021-11-30	64.960	65.100	64.740	65.020	65.020	410
2021-11-29	64.500	66.210	64.500	66.210	66.210	1,535
2021-11-26	63.120	64.780	63.120	64.500	64.500	2,737

← NewerPage 18 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.