Twilio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 144.46 | 144.68 | 140.03 | 140.73 | 140.73 | 573 |
| 2026-04-28 | 141.17 | 146.03 | 140.39 | 143.08 | 143.08 | 1,135 |
| 2026-04-27 | 145.00 | 145.00 | 140.34 | 142.38 | 142.38 | 461 |
| 2026-04-24 | 143.15 | 145.00 | 141.50 | 142.99 | 142.99 | 448 |
| 2026-04-23 | 149.00 | 149.70 | 138.41 | 140.87 | 140.87 | 748 |
| 2026-04-22 | 145.50 | 156.80 | 145.50 | 149.77 | 149.77 | 7,793 |
| 2026-04-21 | 146.00 | 149.80 | 143.00 | 146.04 | 146.04 | 1,850 |
| 2026-04-20 | 136.04 | 145.10 | 136.04 | 144.88 | 144.88 | 2,076 |
| 2026-04-17 | 139.00 | 140.20 | 136.87 | 138.87 | 138.87 | 242 |
| 2026-04-16 | 134.07 | 138.86 | 134.02 | 135.99 | 135.99 | 211 |
| 2026-04-15 | 126.83 | 131.99 | 124.55 | 131.99 | 131.99 | 479 |
| 2026-04-14 | 124.13 | 128.89 | 124.08 | 124.34 | 124.34 | 400 |
| 2026-04-13 | 116.50 | 123.46 | 115.21 | 122.92 | 122.92 | 1,453 |
| 2026-04-10 | 126.20 | 126.20 | 113.18 | 117.40 | 117.40 | 2,695 |
| 2026-04-09 | 129.88 | 133.00 | 118.80 | 121.70 | 121.70 | 1,334 |
| 2026-04-08 | 135.76 | 138.76 | 134.46 | 135.74 | 135.74 | 293 |
| 2026-04-07 | 135.00 | 135.00 | 128.20 | 133.64 | 133.64 | 271 |
| 2026-04-02 | 129.85 | 131.34 | 125.42 | 130.17 | 130.17 | 2,065 |
| 2026-04-01 | 127.48 | 132.69 | 125.03 | 131.71 | 131.71 | 3,091 |
| 2026-03-31 | 120.00 | 124.99 | 119.42 | 124.66 | 124.66 | 222 |
| 2026-03-30 | 117.85 | 123.00 | 117.85 | 120.01 | 120.01 | 1,284 |
| 2026-03-27 | 124.00 | 125.00 | 118.76 | 119.87 | 119.87 | 2,257 |
| 2026-03-26 | 121.53 | 127.98 | 121.10 | 125.96 | 125.96 | 2,292 |
| 2026-03-25 | 126.83 | 128.30 | 121.77 | 124.83 | 124.83 | 587 |
| 2026-03-24 | 126.50 | 128.99 | 122.52 | 123.88 | 123.88 | 8,170 |
| 2026-03-23 | 124.11 | 128.99 | 118.01 | 128.36 | 128.36 | 501 |
| 2026-03-20 | 126.49 | 126.79 | 123.39 | 125.49 | 125.49 | 279 |
| 2026-03-19 | 124.90 | 129.00 | 123.50 | 127.49 | 127.49 | 661 |
| 2026-03-18 | 126.74 | 129.38 | 125.00 | 127.64 | 127.64 | 241 |
| 2026-03-17 | 122.23 | 130.06 | 122.23 | 126.77 | 126.77 | 360 |
| 2026-03-16 | 124.00 | 128.28 | 124.00 | 127.59 | 127.59 | 904 |
| 2026-03-13 | 124.26 | 127.65 | 122.25 | 124.87 | 124.87 | 1,065 |
| 2026-03-12 | 126.61 | 130.00 | 123.35 | 126.34 | 126.34 | 1,700 |
| 2026-03-11 | 124.50 | 127.73 | 123.84 | 125.55 | 125.55 | 69 |
| 2026-03-10 | 127.89 | 127.89 | 123.59 | 125.36 | 125.36 | 263 |
| 2026-03-09 | 124.60 | 126.77 | 123.51 | 125.98 | 125.98 | 1,362 |
| 2026-03-06 | 122.44 | 128.08 | 122.24 | 126.92 | 126.92 | 557 |
| 2026-03-05 | 120.85 | 128.00 | 120.85 | 123.96 | 123.96 | 434 |
| 2026-03-04 | 122.06 | 123.98 | 120.63 | 122.95 | 122.95 | 484 |
| 2026-03-03 | 122.20 | 125.37 | 117.95 | 124.59 | 124.59 | 2,323 |
| 2026-03-02 | 118.49 | 126.00 | 117.51 | 125.11 | 125.11 | 2,539 |
| 2026-02-27 | 118.40 | 120.94 | 115.00 | 119.56 | 119.56 | 474 |
| 2026-02-26 | 119.32 | 121.80 | 117.50 | 119.52 | 119.52 | 999 |
| 2026-02-25 | 113.89 | 119.35 | 113.89 | 117.46 | 117.46 | 397 |
| 2026-02-24 | 108.50 | 116.97 | 106.53 | 114.32 | 114.32 | 3,408 |
| 2026-02-23 | 110.00 | 112.81 | 106.68 | 106.83 | 106.83 | 576 |
| 2026-02-20 | 111.00 | 114.70 | 107.17 | 112.08 | 112.08 | 270 |
| 2026-02-19 | 109.70 | 111.27 | 108.00 | 111.27 | 111.27 | 219 |
| 2026-02-18 | 108.90 | 112.00 | 106.56 | 111.58 | 111.58 | 3,459 |
| 2026-02-17 | 111.70 | 113.00 | 105.88 | 107.70 | 107.70 | 2,536 |
| 2026-02-16 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-02-13 | 110.75 | 116.29 | 103.50 | 112.00 | 112.00 | 7,855 |
| 2026-02-12 | 111.00 | 113.12 | 107.08 | 109.44 | 109.44 | 5,341 |
| 2026-02-11 | 119.75 | 122.55 | 109.21 | 110.60 | 110.60 | 1,570 |
| 2026-02-10 | 121.07 | 121.07 | 115.39 | 118.80 | 118.80 | 1,345 |
| 2026-02-09 | 116.54 | 118.13 | 112.50 | 116.49 | 116.49 | 4,039 |
| 2026-02-06 | 107.20 | 114.96 | 107.20 | 113.93 | 113.93 | 1,203 |
| 2026-02-05 | 112.00 | 112.64 | 108.80 | 110.45 | 110.45 | 164 |
| 2026-02-04 | 109.30 | 113.17 | 105.00 | 110.85 | 110.85 | 3,607 |
| 2026-02-03 | 120.00 | 121.42 | 106.55 | 108.55 | 108.55 | 4,223 |
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.