Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	65.940	67.140	64.630	66.290	66.290	3,382,800
2023-06-13	67.400	68.530	66.250	66.760	66.760	3,280,700
2023-06-12	63.900	66.290	63.500	66.140	66.140	2,670,400
2023-06-09	63.430	66.085	63.340	63.890	63.890	3,102,300
2023-06-08	63.980	64.720	62.955	63.020	63.020	4,393,300
2023-06-07	69.000	69.290	64.580	64.850	64.850	4,862,000
2023-06-06	65.770	68.993	65.720	68.020	68.020	4,056,000
2023-06-05	67.090	67.190	65.060	65.660	65.660	3,243,600
2023-06-02	68.710	69.200	66.320	67.150	67.150	3,396,600
2023-06-01	67.500	68.690	66.760	67.300	67.300	5,336,300
2023-05-31	63.100	69.810	62.510	69.620	69.620	16,110,800
2023-05-30	61.840	63.840	61.340	62.670	62.670	5,353,500
2023-05-26	59.000	61.720	58.880	60.100	60.100	3,887,800
2023-05-25	62.500	62.640	59.010	59.080	59.080	5,822,000
2023-05-24	58.240	62.230	57.890	61.410	61.410	9,081,100
2023-05-23	57.610	61.640	57.510	59.130	59.130	10,511,800
2023-05-22	51.150	58.247	51.100	57.710	57.710	13,122,900
2023-05-19	48.920	51.290	48.840	51.210	51.210	6,470,300
2023-05-18	47.960	49.070	47.368	48.910	48.910	5,399,100
2023-05-17	47.830	48.490	47.450	48.020	48.020	4,216,500
2023-05-16	46.600	47.560	46.160	47.360	47.360	4,455,100
2023-05-15	45.600	47.380	45.300	47.380	47.380	5,540,000
2023-05-12	46.810	46.990	45.020	45.830	45.830	8,666,600
2023-05-11	47.770	48.100	46.900	47.480	47.480	8,444,700
2023-05-10	45.880	49.040	45.680	48.920	48.920	25,503,500
2023-05-09	53.760	56.360	53.590	56.000	56.000	9,975,200
2023-05-08	53.340	55.090	52.940	54.840	54.840	4,233,600
2023-05-05	51.670	52.650	51.650	52.370	52.370	3,281,300
2023-05-04	50.110	51.500	50.010	50.810	50.810	2,377,100
2023-05-03	50.230	51.340	49.705	49.830	49.830	3,264,500
2023-05-02	51.390	51.760	49.830	50.120	50.120	3,149,200
2023-05-01	52.350	52.840	51.520	51.970	51.970	2,334,700
2023-04-28	52.120	52.820	51.390	52.610	52.610	2,514,300
2023-04-27	52.580	53.590	51.590	52.770	52.770	3,250,100
2023-04-26	54.000	54.595	52.220	52.560	52.560	2,604,000
2023-04-25	54.520	54.620	52.630	52.730	52.730	3,982,800
2023-04-24	56.840	57.301	54.360	55.030	55.030	5,763,500
2023-04-21	57.560	58.160	57.000	57.260	57.260	2,288,600
2023-04-20	58.020	59.209	57.230	57.380	57.380	3,079,800
2023-04-19	59.020	59.600	58.610	58.960	58.960	2,656,300
2023-04-18	60.950	61.270	59.610	60.130	60.130	2,132,100
2023-04-17	59.550	60.440	59.020	60.230	60.230	2,897,700
2023-04-14	59.250	60.400	58.350	59.620	59.620	2,204,800
2023-04-13	58.700	60.980	58.530	59.850	59.850	3,138,000
2023-04-12	60.580	60.940	58.070	58.130	58.130	3,326,000
2023-04-11	58.850	60.400	58.080	59.040	59.040	2,720,000
2023-04-10	59.690	60.080	58.140	59.640	59.640	3,594,300
2023-04-06	58.840	60.880	57.880	60.760	60.760	3,592,700
2023-04-05	63.380	63.380	58.570	59.320	59.320	7,988,000
2023-04-04	64.510	65.000	63.620	64.190	64.190	2,148,900
2023-04-03	65.350	66.000	63.380	64.250	64.250	2,583,200
2023-03-31	63.690	66.780	63.094	66.630	66.630	3,610,600
2023-03-30	63.850	64.197	62.825	63.370	63.370	2,200,000
2023-03-29	63.120	63.720	62.205	62.920	62.920	2,705,900
2023-03-28	61.760	62.590	61.250	62.090	62.090	1,778,100
2023-03-27	62.630	63.120	61.500	62.340	62.340	2,754,700
2023-03-24	61.700	62.350	60.194	61.480	61.480	2,785,400
2023-03-23	63.260	64.490	61.460	62.380	62.380	4,161,300
2023-03-22	65.420	65.840	62.610	62.690	62.690	3,494,200
2023-03-21	63.240	65.825	62.890	65.580	65.580	3,402,000

← NewerPage 15 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.