Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	65.650	67.020	65.090	66.710	66.710	2,152,700
2023-09-08	66.680	67.480	64.710	65.480	65.480	2,376,300
2023-09-07	64.850	67.310	64.610	66.870	66.870	2,617,800
2023-09-06	65.250	66.260	64.980	66.080	66.080	1,720,000
2023-09-05	64.510	66.230	64.030	65.690	65.690	1,780,000
2023-09-01	64.710	65.850	64.572	65.420	65.420	2,468,500
2023-08-31	62.300	64.335	62.300	63.710	63.710	3,184,800
2023-08-30	60.060	62.380	59.929	61.990	61.990	2,261,300
2023-08-29	58.200	60.639	57.890	60.530	60.530	2,531,500
2023-08-28	59.710	59.940	58.550	58.570	58.570	1,601,800
2023-08-25	58.810	59.910	58.201	59.370	59.370	2,331,500
2023-08-24	61.940	62.260	58.980	59.160	59.160	2,468,900
2023-08-23	60.150	62.800	60.070	61.530	61.530	2,512,000
2023-08-22	61.000	61.020	60.000	60.230	60.230	1,710,100
2023-08-21	59.300	60.750	58.980	60.560	60.560	2,245,200
2023-08-18	57.490	59.470	56.530	59.310	59.310	2,632,700
2023-08-17	60.350	60.430	58.600	58.680	58.680	2,874,500
2023-08-16	60.790	61.910	60.310	60.350	60.350	2,600,600
2023-08-15	60.900	61.360	60.220	61.220	61.220	3,575,100
2023-08-14	60.650	62.360	60.110	61.770	61.770	2,727,600
2023-08-11	61.000	62.110	60.360	61.930	61.930	4,421,700
2023-08-10	60.650	63.570	59.890	60.580	60.580	6,071,700
2023-08-09	64.120	64.700	58.800	59.690	59.690	13,310,800
2023-08-08	60.010	60.095	57.100	58.400	58.400	9,552,400
2023-08-07	61.420	61.740	59.820	61.590	61.590	3,122,600
2023-08-04	63.120	63.570	61.040	61.280	61.280	3,342,500
2023-08-03	60.730	62.200	60.300	61.840	61.840	2,699,000
2023-08-02	63.560	63.810	60.820	60.980	60.980	4,104,400
2023-08-01	65.620	66.202	64.520	65.460	65.460	2,621,700
2023-07-31	65.040	67.190	64.900	66.030	66.030	4,321,100
2023-07-28	62.800	68.250	62.590	64.060	64.060	10,352,600
2023-07-27	62.740	63.080	60.645	61.100	61.100	3,410,700
2023-07-26	60.400	61.835	59.871	61.390	61.390	3,424,900
2023-07-25	61.750	62.710	60.300	60.410	60.410	2,846,100
2023-07-24	60.820	62.419	60.614	61.350	61.350	4,101,200
2023-07-21	63.270	63.520	60.720	62.260	62.260	5,832,800
2023-07-20	66.600	67.500	62.700	62.830	62.830	6,707,100
2023-07-19	66.700	69.450	66.119	67.610	67.610	7,584,300
2023-07-18	66.850	67.670	65.420	65.530	65.530	5,879,100
2023-07-17	65.740	66.620	62.840	66.470	66.470	6,419,600
2023-07-14	70.000	71.240	66.440	66.890	66.890	4,223,800
2023-07-13	66.490	69.540	66.420	69.530	69.530	5,465,300
2023-07-12	67.000	67.070	64.327	65.360	65.360	4,063,300
2023-07-11	64.350	66.690	63.690	65.330	65.330	3,802,400
2023-07-10	61.950	63.790	61.510	63.570	63.570	3,216,700
2023-07-07	62.110	64.267	61.900	62.450	62.450	2,707,900
2023-07-06	63.600	63.890	61.210	61.950	61.950	3,858,500
2023-07-05	63.530	66.000	62.618	65.270	65.270	3,859,600
2023-07-03	63.960	65.150	63.790	64.060	64.060	1,292,100
2023-06-30	63.980	65.290	63.340	63.620	63.620	2,674,300
2023-06-29	63.370	64.630	63.010	63.240	63.240	2,485,500
2023-06-28	63.570	65.170	63.200	63.810	63.810	2,556,000
2023-06-27	63.990	64.510	62.955	63.760	63.760	2,328,000
2023-06-26	63.430	66.060	63.120	63.480	63.480	2,515,200
2023-06-23	64.200	64.780	62.900	64.030	64.030	3,362,200
2023-06-22	63.950	65.920	63.420	65.480	65.480	2,674,300
2023-06-21	66.500	67.078	63.890	64.430	64.430	3,045,700
2023-06-20	66.800	68.390	66.170	67.140	67.140	3,174,100
2023-06-16	68.925	68.925	66.520	67.650	67.650	3,286,400
2023-06-15	65.730	68.775	65.299	68.070	68.070	2,901,100

← NewerPage 14 of 21 · 1,255 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.