Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 60.280 | 60.361 | 58.965 | 60.230 | 60.230 | 2,149,400 |
| 2024-03-01 | 59.310 | 60.490 | 58.830 | 60.400 | 60.400 | 2,578,700 |
| 2024-02-29 | 60.190 | 60.850 | 59.200 | 59.590 | 59.590 | 4,492,900 |
| 2024-02-28 | 57.520 | 60.470 | 57.100 | 59.750 | 59.750 | 5,132,900 |
| 2024-02-27 | 58.100 | 58.180 | 56.911 | 57.760 | 57.760 | 4,583,000 |
| 2024-02-26 | 58.040 | 59.160 | 57.424 | 57.780 | 57.780 | 4,527,700 |
| 2024-02-23 | 56.530 | 58.310 | 55.990 | 58.010 | 58.010 | 5,232,600 |
| 2024-02-22 | 57.400 | 57.577 | 56.070 | 56.520 | 56.520 | 4,988,000 |
| 2024-02-21 | 55.710 | 56.600 | 55.570 | 56.250 | 56.250 | 5,104,400 |
| 2024-02-20 | 58.290 | 58.500 | 56.378 | 56.680 | 56.680 | 5,784,400 |
| 2024-02-16 | 60.660 | 61.060 | 58.160 | 58.590 | 58.590 | 10,970,900 |
| 2024-02-15 | 63.100 | 64.890 | 61.060 | 61.150 | 61.150 | 19,152,900 |
| 2024-02-14 | 69.250 | 72.430 | 68.850 | 72.270 | 72.270 | 8,568,000 |
| 2024-02-13 | 68.500 | 70.270 | 67.860 | 69.300 | 69.300 | 3,466,600 |
| 2024-02-12 | 71.680 | 72.840 | 70.900 | 71.180 | 71.180 | 2,833,700 |
| 2024-02-09 | 71.690 | 72.590 | 71.130 | 71.600 | 71.600 | 3,310,900 |
| 2024-02-08 | 69.710 | 71.140 | 69.260 | 70.360 | 70.360 | 2,205,500 |
| 2024-02-07 | 69.500 | 70.050 | 68.520 | 69.710 | 69.710 | 1,895,800 |
| 2024-02-06 | 68.960 | 69.430 | 68.130 | 69.120 | 69.120 | 2,721,900 |
| 2024-02-05 | 70.000 | 70.550 | 68.210 | 69.140 | 69.140 | 2,348,100 |
| 2024-02-02 | 70.620 | 71.055 | 69.930 | 70.820 | 70.820 | 2,647,500 |
| 2024-02-01 | 71.775 | 71.990 | 69.250 | 70.440 | 70.440 | 3,571,100 |
| 2024-01-31 | 72.210 | 72.440 | 70.180 | 70.330 | 70.330 | 2,139,600 |
| 2024-01-30 | 74.190 | 74.560 | 73.170 | 73.180 | 73.180 | 1,326,300 |
| 2024-01-29 | 72.230 | 74.590 | 71.795 | 74.590 | 74.590 | 2,590,100 |
| 2024-01-26 | 72.290 | 73.450 | 71.640 | 71.910 | 71.910 | 2,365,600 |
| 2024-01-25 | 72.930 | 73.270 | 71.642 | 72.500 | 72.500 | 2,080,000 |
| 2024-01-24 | 74.870 | 74.870 | 72.690 | 72.800 | 72.800 | 1,704,200 |
| 2024-01-23 | 74.510 | 74.840 | 73.450 | 73.800 | 73.800 | 1,358,000 |
| 2024-01-22 | 74.060 | 76.030 | 73.594 | 73.920 | 73.920 | 2,035,500 |
| 2024-01-19 | 73.230 | 73.670 | 71.650 | 73.360 | 73.360 | 2,155,400 |
| 2024-01-18 | 72.970 | 73.400 | 71.570 | 72.520 | 72.520 | 1,549,200 |
| 2024-01-17 | 70.730 | 72.040 | 69.440 | 72.010 | 72.010 | 1,932,700 |
| 2024-01-16 | 71.970 | 73.100 | 70.690 | 72.010 | 72.010 | 2,042,700 |
| 2024-01-12 | 73.460 | 75.370 | 72.913 | 73.210 | 73.210 | 3,133,700 |
| 2024-01-11 | 70.800 | 71.890 | 69.570 | 71.810 | 71.810 | 2,490,000 |
| 2024-01-10 | 73.130 | 73.490 | 71.210 | 71.260 | 71.260 | 2,077,400 |
| 2024-01-09 | 73.270 | 74.030 | 72.290 | 72.850 | 72.850 | 2,497,300 |
| 2024-01-08 | 70.370 | 74.470 | 70.370 | 73.640 | 73.640 | 6,674,500 |
| 2024-01-05 | 68.050 | 69.500 | 68.050 | 69.030 | 69.030 | 1,769,400 |
| 2024-01-04 | 68.390 | 69.200 | 67.740 | 68.490 | 68.490 | 1,921,100 |
| 2024-01-03 | 69.520 | 70.380 | 68.400 | 68.840 | 68.840 | 2,418,700 |
| 2024-01-02 | 74.360 | 74.700 | 70.810 | 71.130 | 71.130 | 3,211,900 |
| 2023-12-29 | 76.980 | 77.560 | 75.687 | 75.870 | 75.870 | 1,813,200 |
| 2023-12-28 | 77.010 | 77.781 | 76.900 | 77.170 | 77.170 | 1,402,500 |
| 2023-12-27 | 77.260 | 77.740 | 76.820 | 77.390 | 77.390 | 1,865,600 |
| 2023-12-26 | 76.200 | 77.270 | 75.881 | 76.910 | 76.910 | 1,365,500 |
| 2023-12-22 | 76.310 | 76.740 | 75.250 | 76.280 | 76.280 | 1,406,100 |
| 2023-12-21 | 76.190 | 76.430 | 74.860 | 76.210 | 76.210 | 1,851,500 |
| 2023-12-20 | 77.260 | 77.730 | 74.940 | 74.950 | 74.950 | 2,601,100 |
| 2023-12-19 | 76.240 | 78.160 | 76.022 | 77.850 | 77.850 | 2,224,300 |
| 2023-12-18 | 75.430 | 76.947 | 75.070 | 76.220 | 76.220 | 2,057,900 |
| 2023-12-15 | 76.160 | 76.660 | 74.490 | 75.960 | 75.960 | 3,271,400 |
| 2023-12-14 | 73.500 | 76.400 | 73.500 | 75.820 | 75.820 | 4,130,100 |
| 2023-12-13 | 71.510 | 72.790 | 69.780 | 72.590 | 72.590 | 4,277,500 |
| 2023-12-12 | 71.000 | 72.038 | 70.760 | 71.140 | 71.140 | 1,785,000 |
| 2023-12-11 | 70.390 | 71.440 | 70.050 | 71.170 | 71.170 | 2,527,100 |
| 2023-12-08 | 68.070 | 70.670 | 67.830 | 70.610 | 70.610 | 5,204,200 |
| 2023-12-07 | 68.300 | 68.930 | 67.580 | 68.780 | 68.780 | 1,765,700 |
| 2023-12-06 | 68.950 | 69.750 | 67.810 | 68.300 | 68.300 | 2,463,100 |
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.