Twilio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 29.590 | 29.590 | 29.590 | 29.590 | 29.590 | 0 |
| 2026-04-24 | 29.590 | 29.590 | 29.590 | 29.590 | 29.590 | 0 |
| 2026-04-23 | 29.590 | 29.590 | 29.590 | 29.590 | 29.590 | 0 |
| 2026-04-22 | 30.300 | 30.440 | 29.590 | 29.590 | 29.590 | 2,010 |
| 2026-04-20 | 28.440 | 28.440 | 28.440 | 28.440 | 28.440 | 1,325 |
| 2026-04-17 | 26.330 | 26.330 | 26.330 | 26.330 | 26.330 | 0 |
| 2026-04-16 | 26.330 | 26.330 | 26.330 | 26.330 | 26.330 | 0 |
| 2026-04-15 | 26.090 | 26.330 | 26.090 | 26.330 | 26.330 | 1,001 |
| 2026-04-14 | 24.620 | 24.620 | 24.620 | 24.620 | 24.620 | 20 |
| 2026-04-13 | 24.520 | 24.520 | 24.520 | 24.520 | 24.520 | 300 |
| 2026-04-10 | 23.180 | 23.770 | 23.180 | 23.770 | 23.770 | 501 |
| 2026-04-09 | 28.000 | 28.000 | 24.500 | 25.100 | 25.100 | 956 |
| 2026-04-08 | 27.770 | 28.000 | 27.770 | 28.000 | 28.000 | 6 |
| 2026-04-07 | 27.560 | 27.740 | 27.560 | 27.740 | 27.740 | 9 |
| 2026-04-06 | 27.500 | 28.050 | 27.300 | 27.570 | 27.570 | 12 |
| 2026-04-02 | 27.110 | 27.110 | 27.110 | 27.110 | 27.110 | 60 |
| 2026-04-01 | 26.190 | 27.330 | 26.190 | 27.330 | 27.330 | 32 |
| 2026-03-31 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 0 |
| 2026-03-30 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 0 |
| 2026-03-27 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 0 |
| 2026-03-26 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 100 |
| 2026-03-25 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 2 |
| 2026-03-24 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 0 |
| 2026-03-23 | 26.350 | 27.100 | 26.350 | 27.100 | 27.100 | 19 |
| 2026-03-20 | 26.680 | 26.860 | 26.680 | 26.860 | 26.860 | 14 |
| 2026-03-19 | 26.460 | 26.660 | 26.460 | 26.660 | 26.660 | 11 |
| 2026-03-18 | 26.720 | 26.720 | 26.720 | 26.720 | 26.720 | 0 |
| 2026-03-17 | 26.720 | 26.720 | 26.720 | 26.720 | 26.720 | 0 |
| 2026-03-16 | 26.640 | 26.720 | 26.640 | 26.720 | 26.720 | 119 |
| 2026-03-13 | 26.590 | 26.630 | 26.000 | 26.020 | 26.020 | 2,005 |
| 2026-03-12 | 25.980 | 26.580 | 25.720 | 26.580 | 26.580 | 199 |
| 2026-03-11 | 26.100 | 26.100 | 25.990 | 25.990 | 25.990 | 49 |
| 2026-03-10 | 26.820 | 26.820 | 26.820 | 26.820 | 26.820 | 0 |
| 2026-03-09 | 26.820 | 26.820 | 26.820 | 26.820 | 26.820 | 0 |
| 2026-03-06 | 26.620 | 26.820 | 26.620 | 26.820 | 26.820 | 50 |
| 2026-03-05 | 26.340 | 26.340 | 26.280 | 26.280 | 26.280 | 120 |
| 2026-03-04 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2026-03-03 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2026-03-02 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2026-02-27 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2026-02-26 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 10 |
| 2026-02-25 | 23.480 | 23.480 | 23.480 | 23.480 | 23.480 | 0 |
| 2026-02-24 | 22.960 | 23.480 | 22.960 | 23.480 | 23.480 | 101 |
| 2026-02-23 | 22.960 | 22.960 | 22.000 | 22.000 | 22.000 | 51 |
| 2026-02-20 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2026-02-19 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 100 |
| 2026-02-18 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 25 |
| 2026-02-13 | 22.510 | 23.750 | 21.480 | 23.750 | 23.750 | 10,000 |
| 2026-02-12 | 22.760 | 22.760 | 22.760 | 22.760 | 22.760 | 15 |
| 2026-02-11 | 23.760 | 23.760 | 23.760 | 23.760 | 23.760 | 0 |
| 2026-02-10 | 23.760 | 23.760 | 23.760 | 23.760 | 23.760 | 0 |
| 2026-02-09 | 23.760 | 23.760 | 23.760 | 23.760 | 23.760 | 0 |
| 2026-02-06 | 23.760 | 23.760 | 23.760 | 23.760 | 23.760 | 4 |
| 2026-02-05 | 23.270 | 23.270 | 23.270 | 23.270 | 23.270 | 0 |
| 2026-02-04 | 23.520 | 23.520 | 23.220 | 23.270 | 23.270 | 932 |
| 2026-02-03 | 23.820 | 23.820 | 22.400 | 22.880 | 22.880 | 1,300 |
| 2026-02-02 | 25.420 | 25.420 | 25.420 | 25.420 | 25.420 | 0 |
| 2026-01-30 | 25.420 | 25.420 | 25.420 | 25.420 | 25.420 | 0 |
| 2026-01-29 | 25.470 | 25.470 | 25.420 | 25.420 | 25.420 | 1,235 |
| 2026-01-28 | 28.460 | 28.520 | 28.460 | 28.520 | 28.520 | 30 |
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.