Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 59.380 | 59.870 | 58.650 | 58.900 | 58.900 | 1,928,400 |
| 2024-08-21 | 60.870 | 60.870 | 59.180 | 59.250 | 59.250 | 2,169,800 |
| 2024-08-20 | 61.740 | 62.330 | 60.495 | 60.590 | 60.590 | 2,053,900 |
| 2024-08-19 | 61.370 | 62.240 | 61.050 | 61.880 | 61.880 | 1,983,700 |
| 2024-08-16 | 60.060 | 61.240 | 60.055 | 61.190 | 61.190 | 2,451,900 |
| 2024-08-15 | 61.030 | 61.030 | 60.090 | 60.700 | 60.700 | 2,837,600 |
| 2024-08-14 | 61.360 | 61.780 | 60.420 | 60.610 | 60.610 | 1,911,800 |
| 2024-08-13 | 59.500 | 61.510 | 59.320 | 61.450 | 61.450 | 1,993,600 |
| 2024-08-12 | 60.520 | 60.900 | 59.150 | 59.250 | 59.250 | 1,592,500 |
| 2024-08-09 | 60.690 | 61.105 | 59.730 | 60.410 | 60.410 | 1,845,900 |
| 2024-08-08 | 59.270 | 60.790 | 59.240 | 60.630 | 60.630 | 1,662,100 |
| 2024-08-07 | 59.580 | 61.180 | 58.920 | 59.010 | 59.010 | 2,063,500 |
| 2024-08-06 | 60.210 | 61.100 | 58.785 | 58.860 | 58.860 | 2,523,600 |
| 2024-08-05 | 58.000 | 60.840 | 57.650 | 59.920 | 59.920 | 3,530,900 |
| 2024-08-02 | 59.700 | 63.250 | 58.590 | 62.860 | 62.860 | 8,081,600 |
| 2024-08-01 | 59.580 | 59.680 | 56.160 | 56.270 | 56.270 | 3,408,900 |
| 2024-07-31 | 59.710 | 60.220 | 59.020 | 59.130 | 59.130 | 2,168,100 |
| 2024-07-30 | 58.830 | 59.897 | 58.660 | 59.010 | 59.010 | 1,696,200 |
| 2024-07-29 | 59.500 | 59.630 | 58.460 | 58.600 | 58.600 | 2,529,300 |
| 2024-07-26 | 58.070 | 59.030 | 57.450 | 58.850 | 58.850 | 1,620,000 |
| 2024-07-25 | 56.660 | 58.460 | 56.500 | 57.420 | 57.420 | 2,426,600 |
| 2024-07-24 | 58.940 | 59.480 | 56.280 | 56.400 | 56.400 | 2,310,100 |
| 2024-07-23 | 58.100 | 60.660 | 58.000 | 60.030 | 60.030 | 2,676,600 |
| 2024-07-22 | 58.750 | 58.860 | 57.730 | 58.010 | 58.010 | 2,195,200 |
| 2024-07-19 | 58.000 | 58.830 | 57.690 | 58.650 | 58.650 | 1,870,100 |
| 2024-07-18 | 59.500 | 59.810 | 57.560 | 57.650 | 57.650 | 2,089,900 |
| 2024-07-17 | 59.410 | 60.110 | 59.060 | 59.300 | 59.300 | 1,715,100 |
| 2024-07-16 | 58.720 | 60.000 | 58.550 | 59.980 | 59.980 | 2,146,000 |
| 2024-07-15 | 58.000 | 58.980 | 57.400 | 58.200 | 58.200 | 1,754,100 |
| 2024-07-12 | 57.470 | 58.050 | 57.040 | 57.870 | 57.870 | 1,925,600 |
| 2024-07-11 | 56.850 | 57.460 | 56.475 | 57.010 | 57.010 | 1,769,600 |
| 2024-07-10 | 56.600 | 56.600 | 55.380 | 56.030 | 56.030 | 1,702,200 |
| 2024-07-09 | 57.350 | 57.400 | 55.730 | 56.390 | 56.390 | 1,595,700 |
| 2024-07-08 | 57.500 | 57.540 | 56.570 | 57.400 | 57.400 | 1,285,900 |
| 2024-07-05 | 56.260 | 57.460 | 56.080 | 57.360 | 57.360 | 1,430,400 |
| 2024-07-03 | 57.190 | 57.820 | 56.111 | 56.430 | 56.430 | 1,262,500 |
| 2024-07-02 | 56.870 | 57.790 | 56.410 | 57.220 | 57.220 | 1,424,800 |
| 2024-07-01 | 57.000 | 57.097 | 55.940 | 56.750 | 56.750 | 1,749,100 |
| 2024-06-28 | 55.990 | 56.840 | 55.760 | 56.810 | 56.810 | 2,646,400 |
| 2024-06-27 | 55.200 | 56.320 | 55.000 | 55.990 | 55.990 | 2,482,000 |
| 2024-06-26 | 55.390 | 55.630 | 55.010 | 55.220 | 55.220 | 1,599,200 |
| 2024-06-25 | 54.750 | 55.660 | 54.330 | 55.440 | 55.440 | 2,497,800 |
| 2024-06-24 | 54.570 | 55.300 | 54.450 | 54.810 | 54.810 | 2,652,100 |
| 2024-06-21 | 53.270 | 54.870 | 53.060 | 54.720 | 54.720 | 7,343,400 |
| 2024-06-20 | 53.030 | 53.490 | 52.510 | 53.440 | 53.440 | 2,267,700 |
| 2024-06-18 | 53.310 | 53.820 | 52.650 | 53.020 | 53.020 | 2,556,300 |
| 2024-06-17 | 54.090 | 54.340 | 53.425 | 53.530 | 53.530 | 2,679,900 |
| 2024-06-14 | 53.840 | 54.580 | 53.030 | 54.240 | 54.240 | 4,161,800 |
| 2024-06-13 | 56.960 | 57.020 | 55.600 | 55.690 | 55.690 | 2,177,500 |
| 2024-06-12 | 58.190 | 58.400 | 56.420 | 56.820 | 56.820 | 2,949,600 |
| 2024-06-11 | 57.800 | 58.050 | 57.140 | 57.650 | 57.650 | 1,751,700 |
| 2024-06-10 | 56.750 | 58.120 | 56.500 | 57.800 | 57.800 | 2,310,400 |
| 2024-06-07 | 57.000 | 57.470 | 56.720 | 57.030 | 57.030 | 2,669,300 |
| 2024-06-06 | 56.970 | 57.880 | 56.940 | 57.380 | 57.380 | 1,772,600 |
| 2024-06-05 | 57.080 | 57.393 | 56.250 | 57.030 | 57.030 | 2,206,000 |
| 2024-06-04 | 56.620 | 57.600 | 56.560 | 56.740 | 56.740 | 1,701,700 |
| 2024-06-03 | 58.160 | 58.651 | 56.590 | 57.270 | 57.270 | 2,152,600 |
| 2024-05-31 | 57.320 | 58.250 | 56.298 | 57.400 | 57.400 | 3,389,800 |
| 2024-05-30 | 57.700 | 57.910 | 57.130 | 57.440 | 57.440 | 2,660,700 |
| 2024-05-29 | 58.110 | 58.840 | 57.730 | 57.780 | 57.780 | 3,361,800 |
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.