Twilio Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	28.540	28.540	28.540	28.540	28.540	1
2026-01-26	28.260	28.620	28.260	28.540	28.540	111
2026-01-23	26.500	26.500	26.500	26.500	26.500	1
2026-01-22	25.880	26.440	25.880	26.440	26.440	370
2026-01-21	25.980	25.980	25.980	25.980	25.980	0
2026-01-20	25.160	25.980	25.160	25.980	25.980	3,739
2026-01-19	25.740	25.740	25.740	25.740	25.740	20
2026-01-16	25.880	26.020	25.820	26.020	26.020	4,628
2026-01-15	26.920	26.920	25.860	25.860	25.860	71
2026-01-14	26.740	26.740	26.460	26.460	26.460	332
2026-01-13	28.420	28.420	28.420	28.420	28.420	0
2026-01-12	28.420	28.420	28.420	28.420	28.420	2
2026-01-09	29.410	29.410	28.200	28.200	28.200	29
2026-01-08	30.750	30.750	29.010	29.010	29.010	170
2026-01-07	28.770	28.770	28.770	28.770	28.770	0
2026-01-06	28.770	28.770	28.770	28.770	28.770	30
2026-01-05	29.250	29.440	29.250	29.440	29.440	636
2026-01-02	29.980	30.020	29.720	29.850	29.850	87
2025-12-30	31.330	32.120	31.330	31.980	31.980	1,531
2025-12-29	31.390	31.390	31.390	31.390	31.390	75
2025-12-26	30.850	30.850	30.850	30.850	30.850	1
2025-12-23	31.210	31.210	31.020	31.020	31.020	28
2025-12-22	31.940	31.940	31.660	31.830	31.830	35
2025-12-19	30.770	30.770	30.770	30.770	30.770	0
2025-12-18	31.310	31.310	30.770	30.770	30.770	244
2025-12-17	31.000	31.010	30.680	30.810	30.810	2,005
2025-12-16	30.400	30.400	30.160	30.160	30.160	36
2025-12-15	28.750	28.750	28.750	28.750	28.750	10
2025-12-12	28.990	28.990	28.990	28.990	28.990	0
2025-12-11	28.980	29.480	28.980	28.990	28.990	481
2025-12-10	28.580	29.550	28.580	29.550	29.550	2,985
2025-12-09	28.550	28.660	28.550	28.660	28.660	19
2025-12-08	27.060	27.060	27.060	27.060	27.060	0
2025-12-05	27.060	27.060	27.060	27.060	27.060	0
2025-12-04	27.060	27.060	27.060	27.060	27.060	43
2025-12-03	27.240	27.240	27.240	27.240	27.240	0
2025-12-02	27.240	27.240	27.240	27.240	27.240	0
2025-12-01	27.700	27.700	27.240	27.240	27.240	3
2025-11-28	27.380	27.740	27.350	27.740	27.740	254
2025-11-27	30.990	31.000	26.480	26.510	26.510	5
2025-11-26	26.060	26.060	26.060	26.060	26.060	0
2025-11-25	26.060	26.060	26.060	26.060	26.060	0
2025-11-24	26.060	26.060	26.060	26.060	26.060	0
2025-11-21	25.530	26.060	25.530	26.060	26.060	48
2025-11-19	25.690	25.690	25.690	25.690	25.690	0
2025-11-18	25.690	25.690	25.690	25.690	25.690	300
2025-11-17	25.840	25.840	25.530	25.530	25.530	942
2025-11-14	26.320	26.320	26.320	26.320	26.320	30
2025-11-13	26.750	26.750	26.400	26.400	26.400	31
2025-11-12	27.490	27.490	27.300	27.300	27.300	23
2025-11-11	27.660	27.690	27.310	27.690	27.690	307
2025-11-10	27.370	27.980	27.370	27.700	27.700	2,406
2025-11-07	26.770	26.770	26.560	26.560	26.560	1,247
2025-11-06	27.360	27.370	27.270	27.370	27.370	62
2025-11-05	28.780	28.780	28.430	28.430	28.430	4
2025-11-04	28.780	28.780	28.780	28.780	28.780	2
2025-11-03	28.950	28.950	28.680	28.800	28.800	2,211
2025-10-31	26.700	29.460	26.700	29.460	29.460	1,480
2025-10-30	24.440	24.440	24.240	24.240	24.240	121
2025-10-29	24.470	24.470	24.470	24.470	24.470	0

← NewerPage 4 of 5 · 247 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.