Twilio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 274.00 | 282.54 | 238.68 | 240.86 | 240.86 | 4,573 |
| 2026-10-15 | 266.11 | 272.07 | 260.00 | 271.79 | 271.79 | 1,204 |
| 2026-10-14 | 281.60 | 288.63 | 271.38 | 272.16 | 272.16 | 1,794 |
| 2026-10-13 | 280.61 | 288.48 | 275.78 | 285.54 | 285.54 | 580 |
| 2026-10-12 | 296.47 | 299.00 | 275.30 | 280.11 | 280.11 | 1,643 |
| 2026-10-09 | 275.77 | 293.00 | 275.50 | 288.49 | 288.49 | 3,626 |
| 2026-10-08 | 273.70 | 280.54 | 268.40 | 276.17 | 276.17 | 1,537 |
| 2026-10-07 | 278.00 | 283.00 | 272.49 | 274.22 | 274.22 | 1,202 |
| 2026-10-06 | 303.00 | 309.00 | 282.34 | 285.41 | 285.41 | 3,530 |
| 2026-10-05 | 294.51 | 300.00 | 287.52 | 293.29 | 293.29 | 1,559 |
| 2026-10-02 | 304.89 | 306.48 | 292.08 | 294.57 | 294.57 | 1,230 |
| 2026-10-01 | 297.88 | 302.00 | 288.50 | 301.04 | 301.04 | 1,114 |
| 2026-09-30 | 291.01 | 298.84 | 287.04 | 296.00 | 296.00 | 1,448 |
| 2026-09-29 | 290.78 | 296.00 | 280.00 | 288.94 | 288.94 | 1,676 |
| 2026-09-28 | 275.36 | 285.17 | 265.00 | 283.68 | 283.68 | 3,355 |
| 2026-09-25 | 295.30 | 298.06 | 276.88 | 277.96 | 277.96 | 3,085 |
| 2026-09-24 | 290.00 | 303.01 | 282.68 | 299.09 | 299.09 | 1,491 |
| 2026-09-23 | 284.20 | 296.40 | 280.00 | 288.45 | 288.45 | 3,340 |
| 2026-09-22 | 266.13 | 285.89 | 262.12 | 283.12 | 283.12 | 1,916 |
| 2026-09-21 | 240.77 | 261.69 | 240.77 | 260.47 | 260.47 | 2,331 |
| 2026-09-18 | 247.00 | 249.99 | 238.95 | 243.05 | 243.05 | 875 |
| 2026-09-17 | 241.00 | 245.43 | 235.48 | 242.78 | 242.78 | 1,198 |
| 2026-09-16 | 242.20 | 245.00 | 235.33 | 240.08 | 240.08 | 1,200 |
| 2026-09-15 | 232.00 | 244.84 | 222.59 | 241.19 | 241.19 | 7,858 |
| 2026-09-14 | 224.04 | 233.01 | 224.04 | 232.89 | 232.89 | 958 |
| 2026-09-11 | 231.00 | 234.62 | 226.47 | 228.05 | 228.05 | 2,108 |
| 2026-09-10 | 232.00 | 234.49 | 221.49 | 229.69 | 229.69 | 1,745 |
| 2026-09-09 | 228.99 | 231.46 | 224.65 | 228.30 | 228.30 | 167 |
| 2026-09-08 | 226.00 | 230.00 | 221.88 | 227.69 | 227.69 | 1,998 |
| 2026-09-04 | 241.00 | 245.00 | 232.36 | 235.18 | 235.18 | 437 |
| 2026-09-03 | 234.19 | 240.82 | 227.01 | 240.24 | 240.24 | 800 |
| 2026-09-02 | 225.85 | 230.28 | 223.07 | 224.73 | 224.73 | 358 |
| 2026-09-01 | 236.00 | 239.00 | 224.56 | 228.19 | 228.19 | 1,060 |
| 2026-08-31 | 235.00 | 239.33 | 231.00 | 238.52 | 238.52 | 603 |
| 2026-08-28 | 241.25 | 243.99 | 237.16 | 241.16 | 241.16 | 1,076 |
| 2026-08-27 | 227.36 | 240.61 | 227.36 | 240.61 | 240.61 | 1,234 |
| 2026-08-26 | 223.66 | 228.76 | 219.02 | 227.44 | 227.44 | 768 |
| 2026-08-25 | 221.20 | 227.90 | 219.56 | 221.24 | 221.24 | 3,220 |
| 2026-08-24 | 228.68 | 228.68 | 219.75 | 223.00 | 223.00 | 4,203 |
| 2026-08-21 | 220.00 | 225.00 | 215.62 | 220.08 | 220.08 | 1,258 |
| 2026-08-20 | 222.26 | 226.10 | 216.56 | 221.98 | 221.98 | 1,070 |
| 2026-08-19 | 235.69 | 235.69 | 221.00 | 223.70 | 223.70 | 2,722 |
| 2026-08-18 | 228.00 | 239.44 | 225.00 | 232.17 | 232.17 | 1,721 |
| 2026-08-17 | 240.00 | 243.24 | 230.00 | 232.34 | 232.34 | 2,801 |
| 2026-08-14 | 251.20 | 254.36 | 233.00 | 241.16 | 241.16 | 5,870 |
| 2026-08-13 | 254.39 | 254.39 | 244.53 | 249.03 | 249.03 | 2,957 |
| 2026-08-12 | 254.60 | 258.00 | 243.90 | 245.63 | 245.63 | 1,708 |
| 2026-08-11 | 249.23 | 257.99 | 242.20 | 255.52 | 255.52 | 3,307 |
| 2026-08-10 | 242.50 | 255.54 | 240.01 | 251.40 | 251.40 | 6,270 |
| 2026-08-07 | 224.05 | 254.20 | 224.05 | 248.45 | 248.45 | 14,977 |
| 2026-08-06 | 194.00 | 196.55 | 185.02 | 193.37 | 193.37 | 889 |
| 2026-08-05 | 194.50 | 202.00 | 187.89 | 193.34 | 193.34 | 3,221 |
| 2026-08-04 | 198.00 | 199.96 | 189.12 | 199.83 | 199.83 | 1,487 |
| 2026-08-03 | 192.37 | 201.93 | 192.37 | 198.52 | 198.52 | 1,840 |
| 2026-07-31 | 193.20 | 197.38 | 188.10 | 195.10 | 195.10 | 288 |
| 2026-07-30 | 183.48 | 191.00 | 183.48 | 189.69 | 189.69 | 123 |
| 2026-07-29 | 194.32 | 196.00 | 182.60 | 190.91 | 190.91 | 776 |
| 2026-07-28 | 194.00 | 198.80 | 187.17 | 194.20 | 194.20 | 824 |
| 2026-07-27 | 198.00 | 198.89 | 191.54 | 195.80 | 195.80 | 225 |
| 2026-07-24 | 188.78 | 192.13 | 185.06 | 191.50 | 191.50 | 578 |
Page 1 of 4 · 222 trading daysOlder →
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.