Twilio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 27.660 | 27.660 | 27.210 | 27.210 | 27.210 | 357 |
| 2025-08-04 | 27.500 | 27.600 | 27.500 | 27.600 | 27.600 | 1,830 |
| 2025-08-01 | 28.050 | 28.050 | 27.050 | 27.050 | 27.050 | 9,781 |
| 2025-07-31 | 29.070 | 29.270 | 29.070 | 29.260 | 29.260 | 3,590 |
| 2025-07-30 | 29.100 | 29.170 | 29.100 | 29.110 | 29.110 | 211 |
| 2025-07-29 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 145 |
| 2025-07-28 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2025-07-25 | 29.220 | 29.400 | 29.220 | 29.400 | 29.400 | 535 |
| 2025-07-24 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 30 |
| 2025-07-23 | 29.500 | 29.600 | 29.430 | 29.600 | 29.600 | 1,305 |
| 2025-07-22 | 28.890 | 29.200 | 28.630 | 29.200 | 29.200 | 2,167 |
| 2025-07-21 | 29.160 | 29.190 | 28.890 | 28.890 | 28.890 | 170 |
| 2025-07-18 | 28.920 | 29.070 | 28.920 | 29.070 | 29.070 | 181 |
| 2025-07-17 | 26.820 | 26.820 | 26.820 | 26.820 | 26.820 | 0 |
| 2025-07-16 | 27.750 | 27.750 | 26.820 | 26.820 | 26.820 | 8,777 |
| 2025-07-15 | 26.990 | 28.230 | 26.990 | 28.050 | 28.050 | 9,088 |
| 2025-07-14 | 25.350 | 26.460 | 25.350 | 26.250 | 26.250 | 4,151 |
| 2025-07-11 | 25.470 | 25.470 | 25.290 | 25.290 | 25.290 | 3,840 |
| 2025-07-10 | 26.610 | 26.610 | 26.610 | 26.610 | 26.610 | 0 |
| 2025-07-09 | 26.610 | 26.610 | 26.610 | 26.610 | 26.610 | 8 |
| 2025-07-08 | 26.670 | 26.670 | 26.670 | 26.670 | 26.670 | 0 |
| 2025-07-07 | 26.370 | 26.670 | 26.280 | 26.670 | 26.670 | 441 |
| 2025-07-04 | 25.920 | 26.270 | 25.920 | 26.270 | 26.270 | 20 |
| 2025-07-03 | 26.430 | 26.430 | 25.910 | 25.910 | 25.910 | 30 |
| 2025-07-02 | 25.200 | 25.200 | 25.140 | 25.140 | 25.140 | 230 |
| 2025-07-01 | 26.970 | 26.970 | 26.970 | 26.970 | 26.970 | 10 |
| 2025-06-30 | 27.330 | 27.420 | 26.970 | 26.970 | 26.970 | 125 |
| 2025-06-27 | 26.790 | 26.790 | 26.790 | 26.790 | 26.790 | 120 |
| 2025-06-26 | 26.580 | 26.580 | 26.580 | 26.580 | 26.580 | 10 |
| 2025-06-25 | 26.940 | 26.940 | 26.780 | 26.780 | 26.780 | 2,500 |
| 2025-06-24 | 26.190 | 26.780 | 26.190 | 26.780 | 26.780 | 4,059 |
| 2025-06-23 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 0 |
| 2025-06-20 | 25.700 | 25.700 | 25.550 | 25.550 | 25.550 | 310 |
| 2025-06-18 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 9 |
| 2025-06-17 | 25.540 | 25.540 | 25.540 | 25.540 | 25.540 | 6 |
| 2025-06-16 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | 0 |
| 2025-06-13 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | 0 |
| 2025-06-12 | 26.100 | 26.100 | 25.740 | 25.740 | 25.740 | 2,154 |
| 2025-06-11 | 26.610 | 26.610 | 26.610 | 26.610 | 26.610 | 50 |
| 2025-06-10 | 26.280 | 26.730 | 26.250 | 26.580 | 26.580 | 5,854 |
| 2025-06-09 | 27.150 | 27.150 | 27.150 | 27.150 | 27.150 | 0 |
| 2025-06-06 | 26.900 | 27.150 | 26.900 | 27.150 | 27.150 | 60 |
| 2025-06-05 | 27.600 | 27.600 | 26.950 | 26.950 | 26.950 | 5,921 |
| 2025-06-04 | 26.610 | 26.800 | 26.550 | 26.800 | 26.800 | 1,297 |
| 2025-06-03 | 26.440 | 26.520 | 25.980 | 25.980 | 25.980 | 51 |
| 2025-06-02 | 26.640 | 26.640 | 26.640 | 26.640 | 26.640 | 2 |
| 2025-05-30 | 26.640 | 26.640 | 26.640 | 26.640 | 26.640 | 20 |
| 2025-05-29 | 26.790 | 26.790 | 26.790 | 26.790 | 26.790 | 0 |
| 2025-05-28 | 26.800 | 26.800 | 26.790 | 26.790 | 26.790 | 35 |
| 2025-05-27 | 26.040 | 26.400 | 26.040 | 26.400 | 26.400 | 1,301 |
| 2025-05-26 | 25.620 | 25.620 | 25.620 | 25.620 | 25.620 | 0 |
| 2025-05-23 | 25.620 | 25.620 | 25.620 | 25.620 | 25.620 | 20 |
| 2025-05-22 | 26.060 | 26.130 | 25.890 | 26.130 | 26.130 | 116 |
| 2025-05-21 | 26.060 | 26.060 | 26.060 | 26.060 | 26.060 | 50 |
| 2025-05-20 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 0 |
| 2025-05-19 | 26.040 | 26.310 | 26.010 | 26.010 | 26.010 | 487 |
| 2025-05-16 | 26.460 | 26.460 | 26.460 | 26.460 | 26.460 | 5 |
| 2025-05-15 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 4 |
| 2025-05-14 | 24.640 | 25.860 | 24.640 | 25.560 | 25.560 | 708 |
| 2025-05-13 | 25.120 | 25.140 | 25.120 | 25.140 | 25.140 | 106 |
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.