Twilio Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	33.810	33.870	33.550	33.550	33.550	201
2025-02-07	33.750	33.800	33.750	33.800	33.800	213
2025-02-06	34.230	34.320	33.510	33.570	33.570	963
2025-02-05	33.480	34.230	33.480	34.230	34.230	2,873
2025-02-04	33.870	33.870	33.500	33.500	33.500	445
2025-02-03	33.660	34.320	33.300	33.870	33.870	2,161
2025-01-31	34.760	34.760	34.350	34.350	34.350	552
2025-01-30	34.190	34.700	34.100	34.700	34.700	792
2025-01-29	34.680	34.680	33.620	34.310	34.310	1,845
2025-01-28	34.500	34.800	34.100	34.700	34.700	4,847
2025-01-27	32.000	33.540	31.880	32.490	32.490	7,005
2025-01-24	32.250	32.760	31.960	31.960	31.960	1,749
2025-01-23	26.380	26.380	26.300	26.300	26.300	841
2025-01-22	27.240	27.240	26.800	26.800	26.800	365
2025-01-21	27.150	27.250	27.040	27.070	27.070	813
2025-01-20	27.360	27.410	27.300	27.410	27.410	1,367
2025-01-17	27.270	27.400	27.270	27.360	27.360	168
2025-01-16	27.800	28.080	27.800	28.050	28.050	242
2025-01-15	26.700	27.390	26.700	27.390	27.390	2,207
2025-01-14	26.720	26.720	26.490	26.490	26.490	67
2025-01-13	26.320	26.460	25.800	26.250	26.250	28,302
2025-01-10	26.340	26.550	26.320	26.320	26.320	3,724
2025-01-09	27.190	27.190	27.190	27.190	27.190	1
2025-01-08	27.050	27.100	26.800	27.000	27.000	2,426
2025-01-07	27.430	27.430	26.530	26.530	26.530	3,607
2025-01-06	28.100	28.110	27.400	27.400	27.400	28,578
2025-01-03	27.350	27.810	27.350	27.810	27.810	1,279
2025-01-02	27.090	27.420	26.420	26.820	26.820	1,960
2024-12-30	27.060	27.060	26.760	26.760	26.760	88
2024-12-27	27.570	27.630	27.210	27.230	27.230	539
2024-12-26	27.540	27.690	27.390	27.570	27.570	1,590
2024-12-23	26.850	27.270	26.490	27.200	27.200	440
2024-12-20	25.200	26.270	25.200	26.220	26.220	700
2024-12-19	26.520	26.640	25.950	25.950	25.950	1,152
2024-12-18	27.060	27.350	26.430	26.430	26.430	2,172
2024-12-17	27.180	27.270	26.600	26.900	26.900	4,783
2024-12-16	27.500	27.630	27.200	27.360	27.360	2,426
2024-12-13	27.990	27.990	27.240	27.330	27.330	2,700
2024-12-12	26.640	27.660	26.640	27.660	27.660	803
2024-12-11	26.850	27.030	26.850	27.000	27.000	1,870
2024-12-10	26.160	27.150	26.160	26.280	26.280	2,591
2024-12-09	27.830	27.860	26.430	26.700	26.700	16,668
2024-12-06	26.840	27.570	26.840	27.570	27.570	1,701
2024-12-05	26.430	26.520	26.250	26.520	26.520	17,467
2024-12-04	25.480	26.760	25.480	26.670	26.670	3,795
2024-12-03	25.500	26.000	25.500	26.000	26.000	3,341
2024-12-02	25.420	25.820	25.320	25.620	25.620	12,242
2024-11-29	25.120	25.340	24.710	25.200	25.200	2,346
2024-11-28	25.120	25.120	24.500	24.500	24.500	23
2024-11-27	24.280	24.500	23.860	24.460	24.460	3,349
2024-11-26	24.060	24.560	24.060	24.280	24.280	4,343
2024-11-25	24.920	25.200	24.500	24.560	24.560	6,311
2024-11-22	23.920	24.310	23.920	24.310	24.310	7,229
2024-11-21	23.120	23.840	23.120	23.840	23.840	2,775
2024-11-19	21.780	22.120	21.780	22.040	22.040	1,589
2024-11-18	21.680	22.340	21.680	22.230	22.230	2,395
2024-11-14	23.420	23.420	22.530	22.720	22.720	2,851
2024-11-13	24.270	24.270	22.220	22.920	22.920	4,108
2024-11-12	22.500	22.800	22.360	22.540	22.540	5,590
2024-11-11	21.940	22.070	21.840	21.840	21.840	1,320

← NewerPage 8 of 19 · 1,105 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.