Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 45.500 | 47.400 | 45.414 | 46.960 | 46.960 | 2,817,600 |
| 2022-12-19 | 47.920 | 48.570 | 45.860 | 46.310 | 46.310 | 3,314,900 |
| 2022-12-16 | 47.860 | 48.857 | 46.880 | 47.920 | 47.920 | 4,454,100 |
| 2022-12-15 | 49.480 | 51.150 | 47.990 | 48.050 | 48.050 | 4,707,700 |
| 2022-12-14 | 49.530 | 51.970 | 49.180 | 51.030 | 51.030 | 3,773,800 |
| 2022-12-13 | 51.600 | 53.640 | 48.530 | 49.750 | 49.750 | 8,347,800 |
| 2022-12-12 | 46.010 | 48.610 | 45.380 | 48.200 | 48.200 | 4,595,600 |
| 2022-12-09 | 45.700 | 47.110 | 44.950 | 45.550 | 45.550 | 3,475,300 |
| 2022-12-08 | 45.780 | 46.800 | 44.350 | 45.790 | 45.790 | 3,368,400 |
| 2022-12-07 | 45.740 | 46.060 | 44.310 | 45.300 | 45.300 | 3,384,900 |
| 2022-12-06 | 46.150 | 46.250 | 44.460 | 45.580 | 45.580 | 2,678,700 |
| 2022-12-05 | 48.540 | 49.640 | 45.270 | 46.090 | 46.090 | 3,766,900 |
| 2022-12-02 | 47.950 | 49.190 | 47.150 | 48.640 | 48.640 | 2,533,100 |
| 2022-12-01 | 48.670 | 50.840 | 48.370 | 49.440 | 49.440 | 4,238,600 |
| 2022-11-30 | 45.460 | 49.280 | 44.830 | 49.020 | 49.020 | 5,496,000 |
| 2022-11-29 | 47.070 | 47.960 | 45.459 | 45.750 | 45.750 | 3,584,200 |
| 2022-11-28 | 47.420 | 48.940 | 46.390 | 46.770 | 46.770 | 3,464,500 |
| 2022-11-25 | 47.790 | 48.780 | 47.280 | 48.560 | 48.560 | 1,362,700 |
| 2022-11-23 | 46.130 | 48.473 | 45.570 | 48.360 | 48.360 | 3,879,100 |
| 2022-11-22 | 45.860 | 46.280 | 44.700 | 46.090 | 46.090 | 4,258,100 |
| 2022-11-21 | 48.100 | 48.390 | 45.680 | 45.890 | 45.890 | 5,433,200 |
| 2022-11-18 | 51.000 | 51.490 | 48.532 | 49.250 | 49.250 | 3,345,200 |
| 2022-11-17 | 49.280 | 51.690 | 48.750 | 50.750 | 50.750 | 4,016,500 |
| 2022-11-16 | 52.540 | 53.260 | 50.440 | 50.810 | 50.810 | 4,513,900 |
| 2022-11-15 | 56.370 | 56.940 | 53.390 | 53.880 | 53.880 | 5,547,100 |
| 2022-11-14 | 54.190 | 54.970 | 51.910 | 52.840 | 52.840 | 5,092,600 |
| 2022-11-11 | 50.770 | 55.690 | 49.720 | 55.270 | 55.270 | 6,953,600 |
| 2022-11-10 | 46.590 | 50.990 | 46.220 | 50.710 | 50.710 | 9,203,700 |
| 2022-11-09 | 43.500 | 44.160 | 42.548 | 43.600 | 43.600 | 5,474,300 |
| 2022-11-08 | 46.020 | 46.160 | 43.500 | 44.460 | 44.460 | 7,975,700 |
| 2022-11-07 | 43.290 | 46.590 | 42.000 | 45.680 | 45.680 | 19,710,500 |
| 2022-11-04 | 48.350 | 48.990 | 41.000 | 42.740 | 42.740 | 44,840,800 |
| 2022-11-03 | 66.180 | 68.360 | 65.080 | 65.360 | 65.360 | 6,912,100 |
| 2022-11-02 | 73.920 | 74.490 | 67.300 | 67.390 | 67.390 | 6,465,700 |
| 2022-11-01 | 77.030 | 79.120 | 74.540 | 75.080 | 75.080 | 3,327,000 |
| 2022-10-31 | 75.600 | 76.230 | 73.660 | 74.370 | 74.370 | 2,836,400 |
| 2022-10-28 | 73.470 | 75.940 | 72.440 | 75.600 | 75.600 | 2,080,500 |
| 2022-10-27 | 75.710 | 76.960 | 73.800 | 74.600 | 74.600 | 2,087,500 |
| 2022-10-26 | 75.140 | 77.730 | 73.790 | 74.280 | 74.280 | 2,587,800 |
| 2022-10-25 | 75.700 | 76.770 | 74.125 | 76.610 | 76.610 | 5,035,600 |
| 2022-10-24 | 74.030 | 74.280 | 70.000 | 74.010 | 74.010 | 3,007,800 |
| 2022-10-21 | 70.490 | 75.490 | 70.490 | 75.450 | 75.450 | 4,277,800 |
| 2022-10-20 | 68.310 | 72.690 | 68.310 | 70.870 | 70.870 | 2,667,400 |
| 2022-10-19 | 70.440 | 71.630 | 68.300 | 68.760 | 68.760 | 2,240,200 |
| 2022-10-18 | 71.930 | 73.500 | 69.890 | 71.210 | 71.210 | 3,095,400 |
| 2022-10-17 | 66.270 | 68.980 | 65.590 | 68.390 | 68.390 | 2,692,200 |
| 2022-10-14 | 67.910 | 68.915 | 63.180 | 63.270 | 63.270 | 2,621,600 |
| 2022-10-13 | 63.500 | 67.225 | 62.100 | 66.390 | 66.390 | 6,001,700 |
| 2022-10-12 | 67.890 | 68.970 | 65.510 | 67.230 | 67.230 | 2,884,900 |
| 2022-10-11 | 71.500 | 71.760 | 66.550 | 67.830 | 67.830 | 3,672,500 |
| 2022-10-10 | 76.730 | 76.750 | 70.980 | 71.990 | 71.990 | 3,852,800 |
| 2022-10-07 | 75.930 | 77.960 | 75.530 | 76.840 | 76.840 | 4,233,600 |
| 2022-10-06 | 76.150 | 78.430 | 76.150 | 78.030 | 78.030 | 3,037,200 |
| 2022-10-05 | 75.660 | 77.050 | 74.070 | 76.250 | 76.250 | 2,509,800 |
| 2022-10-04 | 72.380 | 77.620 | 72.220 | 77.530 | 77.530 | 4,619,900 |
| 2022-10-03 | 69.510 | 71.165 | 67.790 | 69.630 | 69.630 | 3,457,400 |
| 2022-09-30 | 70.160 | 72.830 | 68.950 | 69.140 | 69.140 | 2,457,300 |
| 2022-09-29 | 71.210 | 72.400 | 69.110 | 70.590 | 70.590 | 2,359,500 |
| 2022-09-28 | 70.320 | 73.700 | 70.110 | 73.290 | 73.290 | 2,618,600 |
| 2022-09-27 | 71.200 | 72.600 | 68.300 | 70.110 | 70.110 | 2,857,200 |
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.