Twilio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 183.30 | 187.01 | 179.72 | 181.63 | 181.63 | 449 |
| 2026-07-22 | 195.30 | 200.00 | 183.03 | 183.48 | 183.48 | 1,461 |
| 2026-07-21 | 205.24 | 209.09 | 194.27 | 194.27 | 194.27 | 2,173 |
| 2026-07-20 | 214.24 | 214.24 | 199.79 | 211.51 | 211.51 | 805 |
| 2026-07-17 | 199.69 | 210.00 | 197.33 | 207.69 | 207.69 | 2,356 |
| 2026-07-16 | 210.00 | 213.44 | 205.19 | 212.38 | 212.38 | 926 |
| 2026-07-15 | 220.00 | 225.00 | 210.45 | 212.44 | 212.44 | 1,218 |
| 2026-07-14 | 217.14 | 222.80 | 210.00 | 217.59 | 217.59 | 721 |
| 2026-07-13 | 209.79 | 219.37 | 208.67 | 218.65 | 218.65 | 778 |
| 2026-07-10 | 223.00 | 229.53 | 216.10 | 217.65 | 217.65 | 1,805 |
| 2026-07-09 | 214.06 | 218.23 | 207.45 | 217.96 | 217.96 | 1,809 |
| 2026-07-08 | 212.00 | 215.08 | 205.00 | 212.99 | 212.99 | 2,929 |
| 2026-07-07 | 205.99 | 219.29 | 205.99 | 219.29 | 219.29 | 1,055 |
| 2026-07-06 | 200.00 | 214.00 | 200.00 | 209.15 | 209.15 | 1,175 |
| 2026-07-03 | 209.27 | 209.27 | 209.27 | 209.27 | 209.27 | 0 |
| 2026-07-02 | 209.99 | 213.50 | 203.61 | 209.27 | 209.27 | 2,114 |
| 2026-07-01 | 204.50 | 214.34 | 203.07 | 209.57 | 209.57 | 1,533 |
| 2026-06-30 | 199.63 | 204.50 | 192.52 | 204.35 | 204.35 | 1,511 |
| 2026-06-29 | 193.24 | 200.46 | 188.01 | 200.43 | 200.43 | 3,156 |
| 2026-06-26 | 186.49 | 194.87 | 185.50 | 191.39 | 191.39 | 577 |
| 2026-06-25 | 191.50 | 191.50 | 180.89 | 190.34 | 190.34 | 1,495 |
| 2026-06-24 | 187.50 | 195.64 | 184.70 | 188.12 | 188.12 | 1,768 |
| 2026-06-23 | 181.12 | 188.63 | 176.40 | 185.84 | 185.84 | 980 |
| 2026-06-22 | 183.00 | 188.78 | 179.20 | 181.68 | 181.68 | 1,629 |
| 2026-06-19 | 187.22 | 187.22 | 187.22 | 187.22 | 187.22 | 0 |
| 2026-06-18 | 191.30 | 192.99 | 179.36 | 187.22 | 187.22 | 2,757 |
| 2026-06-17 | 196.06 | 196.06 | 186.00 | 191.76 | 191.76 | 642 |
| 2026-06-16 | 202.05 | 204.60 | 189.95 | 192.92 | 192.92 | 4,844 |
| 2026-06-15 | 202.80 | 214.00 | 200.79 | 203.13 | 203.13 | 7,996 |
| 2026-06-12 | 207.26 | 214.00 | 196.17 | 204.62 | 204.62 | 1,549 |
| 2026-06-11 | 205.60 | 211.00 | 198.45 | 205.37 | 205.37 | 3,415 |
| 2026-06-10 | 198.38 | 211.37 | 194.00 | 210.21 | 210.21 | 1,732 |
| 2026-06-09 | 211.00 | 219.00 | 194.66 | 201.49 | 201.49 | 5,624 |
| 2026-06-08 | 224.10 | 229.47 | 212.70 | 213.89 | 213.89 | 6,614 |
| 2026-06-05 | 236.00 | 238.80 | 227.87 | 232.70 | 232.70 | 1,665 |
| 2026-06-04 | 222.20 | 238.50 | 213.00 | 237.56 | 237.56 | 3,229 |
| 2026-06-03 | 230.00 | 230.00 | 214.50 | 225.77 | 225.77 | 3,059 |
| 2026-06-02 | 223.70 | 228.29 | 213.00 | 225.56 | 225.56 | 1,630 |
| 2026-06-01 | 191.73 | 225.35 | 190.00 | 224.46 | 224.46 | 8,259 |
| 2026-05-29 | 190.00 | 191.49 | 182.30 | 191.09 | 191.09 | 2,953 |
| 2026-05-28 | 184.48 | 189.00 | 181.72 | 186.11 | 186.11 | 2,500 |
| 2026-05-27 | 189.50 | 192.42 | 182.82 | 182.82 | 182.82 | 5,885 |
| 2026-05-26 | 192.26 | 192.42 | 180.35 | 188.72 | 188.72 | 4,958 |
| 2026-05-22 | 184.20 | 188.50 | 183.29 | 187.68 | 187.68 | 2,068 |
| 2026-05-21 | 188.00 | 190.00 | 181.67 | 183.59 | 183.59 | 4,406 |
| 2026-05-20 | 196.35 | 197.00 | 186.67 | 188.91 | 188.91 | 8,861 |
| 2026-05-19 | 197.50 | 202.35 | 194.80 | 198.04 | 198.04 | 3,525 |
| 2026-05-18 | 200.22 | 200.22 | 192.50 | 197.56 | 197.56 | 1,288 |
| 2026-05-15 | 197.90 | 201.36 | 192.00 | 199.82 | 199.82 | 3,480 |
| 2026-05-14 | 189.02 | 199.00 | 188.56 | 193.45 | 193.45 | 2,281 |
| 2026-05-13 | 194.50 | 198.00 | 189.25 | 192.43 | 192.43 | 486 |
| 2026-05-12 | 198.00 | 200.00 | 191.53 | 192.52 | 192.52 | 1,449 |
| 2026-05-11 | 201.00 | 206.15 | 196.00 | 197.81 | 197.81 | 1,842 |
| 2026-05-08 | 195.13 | 203.37 | 194.07 | 201.82 | 201.82 | 1,873 |
| 2026-05-07 | 193.00 | 201.20 | 191.10 | 198.29 | 198.29 | 1,740 |
| 2026-05-06 | 195.66 | 200.00 | 189.50 | 189.71 | 189.71 | 1,386 |
| 2026-05-05 | 190.00 | 195.74 | 188.09 | 195.28 | 195.28 | 2,999 |
| 2026-05-04 | 185.41 | 192.50 | 178.20 | 191.79 | 191.79 | 5,896 |
| 2026-05-01 | 174.00 | 184.00 | 170.16 | 179.88 | 179.88 | 25,796 |
| 2026-04-30 | 140.00 | 147.52 | 138.70 | 147.52 | 147.52 | 6,039 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.