Twilio Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.890	25.020	24.840	25.000	25.000	5,983
2025-05-09	23.700	23.900	23.700	23.900	23.900	46
2025-05-08	24.400	24.400	24.180	24.340	24.340	52
2025-05-07	23.000	23.000	23.000	23.000	23.000	0
2025-05-06	23.600	23.600	23.000	23.000	23.000	7,928
2025-05-05	23.980	23.980	23.600	23.600	23.600	14
2025-05-02	22.700	22.700	22.300	22.380	22.380	21,604
2025-04-30	21.600	21.700	21.540	21.600	21.600	15,549
2025-04-29	21.470	21.470	21.470	21.470	21.470	0
2025-04-25	21.470	21.470	21.470	21.470	21.470	1
2025-04-24	20.140	21.180	19.740	21.180	21.180	11,346
2025-04-23	19.030	20.350	19.030	19.950	19.950	2,681
2025-04-22	19.520	19.520	19.020	19.020	19.020	2,555
2025-04-17	19.800	20.040	19.800	20.040	20.040	3
2025-04-16	20.200	20.200	19.800	19.800	19.800	102
2025-04-15	20.860	20.860	20.860	20.860	20.860	1
2025-04-14	20.120	20.200	20.120	20.200	20.200	920
2025-04-11	20.120	20.460	20.120	20.460	20.460	103
2025-04-10	21.010	21.010	20.020	20.120	20.120	6,138
2025-04-09	20.140	21.980	19.040	21.980	21.980	7,792
2025-04-08	20.480	20.480	20.140	20.140	20.140	366
2025-04-07	18.710	19.740	18.710	19.740	19.740	881
2025-04-04	20.000	20.000	19.480	19.640	19.640	960
2025-04-03	21.520	21.520	20.480	20.480	20.480	633
2025-04-02	22.010	23.160	22.010	22.900	22.900	6,555
2025-04-01	22.500	22.500	22.010	22.010	22.010	203
2025-03-31	22.300	24.470	21.580	24.470	24.470	1,306
2025-03-28	23.240	23.240	22.580	22.580	22.580	232
2025-03-27	23.520	23.520	23.400	23.400	23.400	500
2025-03-26	24.260	24.260	24.250	24.250	24.250	370
2025-03-25	24.250	24.250	24.010	24.010	24.010	300
2025-03-24	23.540	24.460	23.540	24.420	24.420	2,528
2025-03-21	22.900	22.900	22.900	22.900	22.900	200
2025-03-20	22.840	23.420	22.840	23.120	23.120	1,088
2025-03-19	23.580	23.580	23.200	23.340	23.340	1,215
2025-03-18	22.420	22.420	22.300	22.300	22.300	1,550
2025-03-17	22.310	22.800	22.310	22.800	22.800	2,534
2025-03-14	22.600	22.680	22.600	22.620	22.620	1,395
2025-03-13	22.270	22.270	22.060	22.060	22.060	2,216
2025-03-12	23.880	23.880	23.500	23.840	23.840	2,315
2025-03-11	23.230	23.230	23.120	23.120	23.120	782
2025-03-10	24.360	24.360	23.180	23.280	23.280	1,715
2025-03-07	25.350	25.350	24.450	24.650	24.650	5,796
2025-03-06	26.430	26.430	25.920	25.920	25.920	675
2025-03-05	26.740	27.000	26.650	27.000	27.000	1,397
2025-02-28	26.880	27.750	26.880	27.750	27.750	41
2025-02-27	27.930	28.080	27.780	27.780	27.780	2,911
2025-02-26	27.470	27.660	27.450	27.660	27.660	2,914
2025-02-25	25.890	26.760	25.890	26.760	26.760	1,733
2025-02-24	27.270	27.270	26.460	27.240	27.240	2,475
2025-02-21	26.970	26.970	25.800	25.800	25.800	2,927
2025-02-20	27.640	27.640	26.550	26.970	26.970	11,768
2025-02-19	27.930	27.930	27.550	27.850	27.850	13,273
2025-02-18	28.250	28.980	27.800	28.440	28.440	4,414
2025-02-17	28.240	28.250	28.240	28.250	28.250	496
2025-02-14	30.470	30.900	28.020	28.500	28.500	17,412
2025-02-13	32.760	33.690	32.760	33.600	33.600	79,412
2025-02-12	32.280	32.790	32.280	32.760	32.760	4,773
2025-02-11	32.910	33.000	32.900	33.000	33.000	1,658
2025-02-10	33.810	33.870	33.550	33.550	33.550	201

← NewerPage 7 of 19 · 1,106 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.