Twilio Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	67.100	68.520	66.500	68.380	68.380	2,845,800
2023-12-04	65.990	67.589	65.352	67.520	67.520	2,957,000
2023-12-01	64.500	66.770	64.100	66.760	66.760	2,754,200
2023-11-30	66.420	66.880	64.100	64.680	64.680	3,276,700
2023-11-29	65.950	66.940	65.620	66.130	66.130	3,437,000
2023-11-28	63.550	65.725	62.660	65.100	65.100	4,383,600
2023-11-27	62.670	63.860	62.400	62.850	62.850	2,038,100
2023-11-24	62.580	63.550	62.465	63.040	63.040	750,600
2023-11-22	63.030	63.540	62.230	62.660	62.660	1,505,500
2023-11-21	62.950	63.407	62.310	62.530	62.530	1,708,100
2023-11-20	62.500	64.460	62.500	63.630	63.630	3,245,300
2023-11-17	61.490	63.280	61.325	63.110	63.110	2,646,900
2023-11-16	61.500	62.220	60.930	61.550	61.550	3,080,500
2023-11-15	62.000	62.480	61.135	62.160	62.160	4,128,200
2023-11-14	59.900	61.630	59.710	61.600	61.600	5,004,400
2023-11-13	58.490	58.990	57.420	58.440	58.440	3,311,600
2023-11-10	56.150	58.850	55.680	58.840	58.840	5,913,500
2023-11-09	57.210	60.240	55.570	56.000	56.000	12,350,000
2023-11-08	55.290	56.880	55.020	55.810	55.810	8,346,600
2023-11-07	55.110	56.220	54.440	55.410	55.410	4,219,500
2023-11-06	54.190	54.430	52.451	53.210	53.210	3,358,500
2023-11-03	53.250	54.530	53.020	54.100	54.100	3,623,100
2023-11-02	52.460	53.070	51.900	52.190	52.190	2,183,800
2023-11-01	50.990	51.235	49.856	50.490	50.490	1,936,400
2023-10-31	50.500	51.460	50.140	51.260	51.260	1,468,500
2023-10-30	50.870	50.950	49.910	50.410	50.410	1,420,300
2023-10-27	50.960	51.230	50.030	50.190	50.190	1,250,500
2023-10-26	51.340	51.960	50.135	50.750	50.750	1,838,800
2023-10-25	52.410	52.920	51.110	51.210	51.210	2,110,400
2023-10-24	53.140	54.465	53.080	53.620	53.620	1,633,300
2023-10-23	52.730	53.630	52.030	52.490	52.490	2,295,000
2023-10-20	55.110	55.110	53.280	53.330	53.330	2,946,100
2023-10-19	56.490	56.830	55.320	55.410	55.410	1,358,200
2023-10-18	57.650	57.960	55.890	56.020	56.020	1,645,800
2023-10-17	56.520	58.830	56.450	58.130	58.130	1,552,600
2023-10-16	55.430	57.660	55.210	57.340	57.340	1,635,700
2023-10-13	56.300	56.790	55.240	55.580	55.580	2,357,600
2023-10-12	57.380	57.510	55.780	56.290	56.290	1,814,100
2023-10-11	58.320	58.660	56.860	57.420	57.420	1,560,900
2023-10-10	57.670	58.609	57.450	58.140	58.140	1,514,800
2023-10-09	56.010	57.750	55.775	57.310	57.310	1,664,700
2023-10-06	54.660	57.250	54.528	56.850	56.850	1,893,200
2023-10-05	55.670	56.130	55.130	55.470	55.470	1,631,100
2023-10-04	56.690	56.930	55.550	56.270	56.270	1,992,500
2023-10-03	56.820	57.450	56.000	56.220	56.220	1,870,200
2023-10-02	58.330	58.600	57.315	57.840	57.840	1,975,800
2023-09-29	58.840	59.800	58.340	58.530	58.530	1,471,800
2023-09-28	57.000	58.300	56.020	57.930	57.930	1,896,700
2023-09-27	58.900	59.000	57.180	57.440	57.440	2,182,600
2023-09-26	58.000	59.370	57.850	58.280	58.280	1,997,000
2023-09-25	58.650	59.480	58.280	58.520	58.520	1,696,000
2023-09-22	59.610	60.120	58.275	59.290	59.290	2,864,100
2023-09-21	59.150	59.790	58.220	58.230	58.230	2,380,100
2023-09-20	61.050	61.944	60.180	60.230	60.230	1,512,900
2023-09-19	60.500	61.120	59.510	60.660	60.660	1,868,900
2023-09-18	62.000	62.597	60.770	60.860	60.860	2,935,300
2023-09-15	64.290	64.835	62.150	62.720	62.720	3,713,100
2023-09-14	65.200	65.320	64.113	64.620	64.620	1,756,300
2023-09-13	65.720	66.000	63.730	64.580	64.580	1,680,900
2023-09-12	66.480	67.620	65.480	65.800	65.800	1,949,700

← NewerPage 13 of 44 · 2,596 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.