Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	62.010	63.300	61.380	62.580	62.580	2,782,000
2023-03-17	63.440	64.140	62.092	62.860	62.860	3,696,200
2023-03-16	63.540	64.950	62.420	64.180	64.180	3,615,600
2023-03-15	61.890	63.635	61.300	63.400	63.400	3,692,500
2023-03-14	64.610	65.090	62.210	62.990	62.990	5,278,400
2023-03-13	62.750	65.680	61.900	63.210	63.210	4,873,700
2023-03-10	67.710	68.770	63.330	64.360	64.360	6,387,100
2023-03-09	72.070	74.100	68.700	68.900	68.900	4,018,700
2023-03-08	73.200	74.010	71.580	72.120	72.120	2,915,800
2023-03-07	74.160	76.210	73.451	73.700	73.700	3,292,800
2023-03-06	74.080	75.810	73.430	73.880	73.880	4,232,400
2023-03-03	71.530	75.254	71.500	73.880	73.880	5,811,700
2023-03-02	65.000	72.070	64.760	71.640	71.640	9,306,700
2023-03-01	66.870	67.850	65.580	65.740	65.740	3,438,700
2023-02-28	66.510	69.250	65.915	67.210	67.210	11,497,600
2023-02-27	64.450	65.250	63.390	63.770	63.770	3,940,900
2023-02-24	63.380	64.275	61.900	64.100	64.100	4,342,300
2023-02-23	67.250	67.410	63.420	64.890	64.890	5,256,700
2023-02-22	67.300	68.560	65.160	65.930	65.930	4,356,700
2023-02-21	68.670	70.430	66.050	66.490	66.490	6,041,000
2023-02-17	74.950	74.950	69.800	70.670	70.670	9,330,700
2023-02-16	73.460	79.700	72.689	75.450	75.450	22,082,200
2023-02-15	62.520	66.190	61.790	66.050	66.050	10,676,600
2023-02-14	60.520	63.280	59.860	62.100	62.100	6,552,400
2023-02-13	64.180	64.300	60.210	61.320	61.320	9,214,300
2023-02-10	59.970	61.100	59.170	60.070	60.070	3,411,700
2023-02-09	63.000	64.550	61.000	61.310	61.310	3,460,600
2023-02-08	63.100	64.090	62.370	62.450	62.450	2,694,200
2023-02-07	61.390	63.790	60.260	63.540	63.540	3,379,200
2023-02-06	61.200	62.690	60.840	61.540	61.540	2,759,300
2023-02-03	62.580	64.970	61.650	62.500	62.500	3,085,200
2023-02-02	65.250	67.180	64.150	65.450	65.450	5,648,300
2023-02-01	60.300	62.800	58.980	62.290	62.290	4,373,100
2023-01-31	58.370	60.250	58.210	59.840	59.840	3,475,000
2023-01-30	59.150	60.380	57.850	57.980	57.980	2,851,400
2023-01-27	58.840	61.492	58.700	60.390	60.390	3,363,800
2023-01-26	58.460	59.520	57.110	59.420	59.420	3,919,500
2023-01-25	53.620	56.570	52.850	56.560	56.560	3,579,600
2023-01-24	56.400	59.663	55.670	56.410	56.410	4,880,800
2023-01-23	54.940	56.380	54.130	56.360	56.360	3,105,400
2023-01-20	52.430	54.460	52.040	54.260	54.260	2,722,500
2023-01-19	52.410	53.300	51.050	52.100	52.100	2,723,800
2023-01-18	56.250	56.565	53.201	53.610	53.610	3,508,000
2023-01-17	53.800	55.570	52.320	55.260	55.260	3,875,000
2023-01-13	52.220	54.250	51.910	54.020	54.020	2,619,300
2023-01-12	51.950	52.760	49.410	52.720	52.720	3,118,900
2023-01-11	50.860	51.820	49.980	51.530	51.530	2,339,700
2023-01-10	50.330	51.050	49.540	50.420	50.420	2,145,800
2023-01-09	50.940	52.120	50.410	50.480	50.480	2,579,500
2023-01-06	50.030	50.730	48.050	50.120	50.120	2,909,400
2023-01-05	51.640	51.726	49.695	50.190	50.190	3,510,900
2023-01-04	51.480	52.780	50.260	52.120	52.120	3,191,600
2023-01-03	50.000	51.330	48.920	50.420	50.420	3,949,500
2022-12-30	46.900	49.060	46.600	48.960	48.960	3,043,300
2022-12-29	45.930	48.600	45.500	48.110	48.110	3,458,700
2022-12-28	44.280	45.440	43.784	45.290	45.290	2,857,000
2022-12-27	44.320	44.850	42.780	44.590	44.590	3,004,500
2022-12-23	44.690	44.920	43.750	44.750	44.750	1,913,500
2022-12-22	46.230	46.230	43.590	44.980	44.980	3,637,700
2022-12-21	47.080	47.610	45.610	46.910	46.910	4,253,100

← NewerPage 16 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.