Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 58.110 | 58.840 | 57.730 | 57.780 | 57.780 | 3,361,800 |
| 2024-05-28 | 59.200 | 59.480 | 58.320 | 58.970 | 58.970 | 1,337,400 |
| 2024-05-24 | 59.210 | 59.580 | 58.720 | 59.050 | 59.050 | 1,489,800 |
| 2024-05-23 | 60.510 | 60.510 | 58.700 | 58.930 | 58.930 | 1,845,700 |
| 2024-05-22 | 60.310 | 61.380 | 59.720 | 60.170 | 60.170 | 1,792,800 |
| 2024-05-21 | 60.520 | 60.710 | 59.924 | 60.450 | 60.450 | 1,693,700 |
| 2024-05-20 | 61.690 | 62.010 | 60.520 | 60.910 | 60.910 | 2,358,600 |
| 2024-05-17 | 61.160 | 62.315 | 61.111 | 62.080 | 62.080 | 1,679,400 |
| 2024-05-16 | 61.470 | 62.080 | 61.240 | 61.540 | 61.540 | 2,383,200 |
| 2024-05-15 | 63.050 | 63.250 | 61.300 | 61.440 | 61.440 | 3,997,300 |
| 2024-05-14 | 62.325 | 62.895 | 62.120 | 62.220 | 62.220 | 2,173,400 |
| 2024-05-13 | 60.360 | 62.280 | 60.110 | 62.240 | 62.240 | 3,073,000 |
| 2024-05-10 | 59.610 | 60.220 | 59.020 | 60.100 | 60.100 | 2,688,200 |
| 2024-05-09 | 58.700 | 60.240 | 58.700 | 59.500 | 59.500 | 3,824,700 |
| 2024-05-08 | 60.190 | 60.540 | 57.800 | 58.620 | 58.620 | 8,833,000 |
| 2024-05-07 | 63.000 | 63.910 | 62.810 | 63.370 | 63.370 | 4,908,600 |
| 2024-05-06 | 62.580 | 63.540 | 62.390 | 63.310 | 63.310 | 2,226,000 |
| 2024-05-03 | 62.720 | 62.750 | 61.500 | 61.890 | 61.890 | 2,243,700 |
| 2024-05-02 | 61.600 | 61.890 | 60.430 | 61.520 | 61.520 | 1,941,500 |
| 2024-05-01 | 59.800 | 62.170 | 59.705 | 60.950 | 60.950 | 2,013,600 |
| 2024-04-30 | 60.810 | 61.330 | 59.870 | 59.880 | 59.880 | 1,908,100 |
| 2024-04-29 | 61.340 | 62.170 | 61.010 | 61.260 | 61.260 | 1,731,300 |
| 2024-04-26 | 60.970 | 61.250 | 60.490 | 60.890 | 60.890 | 1,602,600 |
| 2024-04-25 | 59.520 | 60.045 | 58.770 | 60.010 | 60.010 | 2,266,800 |
| 2024-04-24 | 60.940 | 61.120 | 59.790 | 60.980 | 60.980 | 1,659,600 |
| 2024-04-23 | 58.990 | 60.480 | 58.961 | 60.330 | 60.330 | 1,870,700 |
| 2024-04-22 | 57.950 | 58.890 | 57.610 | 58.610 | 58.610 | 1,906,800 |
| 2024-04-19 | 58.110 | 58.810 | 57.500 | 57.550 | 57.550 | 2,032,400 |
| 2024-04-18 | 58.750 | 59.600 | 58.410 | 58.420 | 58.420 | 2,145,900 |
| 2024-04-17 | 59.510 | 60.150 | 58.730 | 58.740 | 58.740 | 1,720,500 |
| 2024-04-16 | 58.870 | 59.500 | 58.450 | 59.170 | 59.170 | 2,481,400 |
| 2024-04-15 | 60.700 | 61.210 | 58.940 | 59.030 | 59.030 | 2,420,600 |
| 2024-04-12 | 60.810 | 61.210 | 60.480 | 60.850 | 60.850 | 2,188,700 |
| 2024-04-11 | 62.490 | 62.490 | 61.020 | 61.330 | 61.330 | 2,367,100 |
| 2024-04-10 | 60.640 | 61.950 | 60.310 | 61.850 | 61.850 | 2,297,700 |
| 2024-04-09 | 61.460 | 62.225 | 60.960 | 61.610 | 61.610 | 2,186,100 |
| 2024-04-08 | 60.080 | 61.360 | 60.060 | 61.270 | 61.270 | 2,437,200 |
| 2024-04-05 | 60.000 | 60.620 | 59.630 | 60.080 | 60.080 | 1,831,800 |
| 2024-04-04 | 60.800 | 62.260 | 59.910 | 60.130 | 60.130 | 2,326,200 |
| 2024-04-03 | 60.560 | 61.240 | 60.330 | 60.950 | 60.950 | 2,997,000 |
| 2024-04-02 | 61.130 | 61.600 | 60.612 | 60.890 | 60.890 | 2,509,900 |
| 2024-04-01 | 61.350 | 63.400 | 61.230 | 62.450 | 62.450 | 3,858,600 |
| 2024-03-28 | 61.000 | 61.470 | 60.810 | 61.150 | 61.150 | 5,440,700 |
| 2024-03-27 | 61.350 | 61.604 | 60.780 | 61.010 | 61.010 | 2,068,900 |
| 2024-03-26 | 62.600 | 62.660 | 60.680 | 60.710 | 60.710 | 2,471,900 |
| 2024-03-25 | 61.350 | 62.830 | 61.350 | 62.270 | 62.270 | 2,125,800 |
| 2024-03-22 | 61.380 | 61.840 | 61.020 | 61.570 | 61.570 | 2,066,400 |
| 2024-03-21 | 62.140 | 62.680 | 61.515 | 61.540 | 61.540 | 2,781,500 |
| 2024-03-20 | 61.350 | 62.255 | 61.100 | 61.910 | 61.910 | 2,188,100 |
| 2024-03-19 | 59.860 | 61.890 | 59.750 | 61.590 | 61.590 | 2,852,100 |
| 2024-03-18 | 59.740 | 61.180 | 59.590 | 60.710 | 60.710 | 2,784,100 |
| 2024-03-15 | 60.460 | 61.030 | 59.620 | 59.660 | 59.660 | 4,009,600 |
| 2024-03-14 | 62.030 | 62.770 | 60.545 | 60.890 | 60.890 | 2,741,400 |
| 2024-03-13 | 61.820 | 63.260 | 61.750 | 62.300 | 62.300 | 2,392,900 |
| 2024-03-12 | 62.590 | 62.850 | 61.750 | 62.210 | 62.210 | 2,460,900 |
| 2024-03-11 | 61.690 | 63.020 | 61.235 | 61.920 | 61.920 | 2,816,100 |
| 2024-03-08 | 61.420 | 63.090 | 61.365 | 61.860 | 61.860 | 3,697,200 |
| 2024-03-07 | 59.000 | 61.355 | 58.690 | 61.160 | 61.160 | 4,960,700 |
| 2024-03-06 | 57.570 | 58.580 | 56.550 | 58.560 | 58.560 | 4,814,600 |
| 2024-03-05 | 59.010 | 59.200 | 55.970 | 56.660 | 56.660 | 5,930,200 |
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.