Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 68.510 | 71.800 | 68.470 | 69.000 | 69.000 | 2,994,600 |
| 2022-09-23 | 68.130 | 69.940 | 66.600 | 68.130 | 68.130 | 4,166,500 |
| 2022-09-22 | 72.230 | 72.750 | 69.209 | 69.770 | 69.770 | 3,433,800 |
| 2022-09-21 | 74.520 | 76.240 | 72.500 | 72.800 | 72.800 | 3,444,100 |
| 2022-09-20 | 74.970 | 77.375 | 74.355 | 74.510 | 74.510 | 4,669,800 |
| 2022-09-19 | 73.260 | 76.060 | 72.830 | 76.010 | 76.010 | 4,081,900 |
| 2022-09-16 | 75.630 | 76.174 | 73.160 | 73.910 | 73.910 | 5,241,400 |
| 2022-09-15 | 76.520 | 81.249 | 75.720 | 77.690 | 77.690 | 6,905,200 |
| 2022-09-14 | 71.910 | 79.990 | 70.810 | 77.970 | 77.970 | 13,407,400 |
| 2022-09-13 | 71.150 | 72.890 | 70.541 | 70.870 | 70.870 | 3,792,900 |
| 2022-09-12 | 72.720 | 75.800 | 72.700 | 75.650 | 75.650 | 4,813,700 |
| 2022-09-09 | 70.400 | 72.800 | 70.185 | 72.190 | 72.190 | 3,337,200 |
| 2022-09-08 | 66.800 | 69.440 | 66.360 | 69.420 | 69.420 | 2,616,700 |
| 2022-09-07 | 66.000 | 68.060 | 65.450 | 67.900 | 67.900 | 2,849,100 |
| 2022-09-06 | 67.060 | 67.510 | 65.130 | 65.940 | 65.940 | 3,287,400 |
| 2022-09-02 | 68.590 | 69.070 | 66.270 | 67.010 | 67.010 | 3,387,700 |
| 2022-09-01 | 68.010 | 68.170 | 64.292 | 67.650 | 67.650 | 5,790,000 |
| 2022-08-31 | 72.930 | 73.600 | 69.430 | 69.580 | 69.580 | 4,821,100 |
| 2022-08-30 | 72.430 | 73.380 | 69.910 | 71.220 | 71.220 | 3,495,800 |
| 2022-08-29 | 71.430 | 73.709 | 71.030 | 71.120 | 71.120 | 2,937,000 |
| 2022-08-26 | 75.450 | 76.650 | 72.100 | 72.340 | 72.340 | 4,012,700 |
| 2022-08-25 | 73.620 | 75.780 | 72.660 | 75.730 | 75.730 | 2,795,500 |
| 2022-08-24 | 73.550 | 74.840 | 72.900 | 72.910 | 72.910 | 2,939,100 |
| 2022-08-23 | 73.460 | 75.580 | 72.710 | 72.840 | 72.840 | 3,358,700 |
| 2022-08-22 | 74.400 | 75.690 | 72.480 | 73.320 | 73.320 | 3,975,400 |
| 2022-08-19 | 78.990 | 79.790 | 75.500 | 76.040 | 76.040 | 4,693,200 |
| 2022-08-18 | 80.930 | 81.560 | 78.815 | 80.690 | 80.690 | 3,780,900 |
| 2022-08-17 | 84.010 | 84.790 | 81.080 | 81.390 | 81.390 | 3,952,200 |
| 2022-08-16 | 86.750 | 87.460 | 83.400 | 86.760 | 86.760 | 3,976,500 |
| 2022-08-15 | 86.080 | 88.600 | 85.520 | 87.460 | 87.460 | 3,778,700 |
| 2022-08-12 | 87.330 | 87.670 | 85.110 | 86.900 | 86.900 | 4,470,300 |
| 2022-08-11 | 89.080 | 90.740 | 84.657 | 85.580 | 85.580 | 5,591,100 |
| 2022-08-10 | 85.150 | 89.380 | 84.476 | 86.230 | 86.230 | 7,711,700 |
| 2022-08-09 | 84.880 | 85.900 | 80.520 | 81.260 | 81.260 | 5,808,800 |
| 2022-08-08 | 87.510 | 92.530 | 85.540 | 86.480 | 86.480 | 8,974,000 |
| 2022-08-05 | 85.095 | 86.130 | 80.120 | 84.920 | 84.920 | 17,350,200 |
| 2022-08-04 | 97.500 | 98.670 | 94.390 | 98.190 | 98.190 | 5,642,000 |
| 2022-08-03 | 92.290 | 97.790 | 91.350 | 97.690 | 97.690 | 3,902,500 |
| 2022-08-02 | 86.160 | 91.770 | 86.100 | 89.870 | 89.870 | 4,445,500 |
| 2022-08-01 | 84.590 | 89.970 | 82.570 | 87.370 | 87.370 | 3,396,200 |
| 2022-07-29 | 85.000 | 85.905 | 82.810 | 84.800 | 84.800 | 3,137,000 |
| 2022-07-28 | 83.460 | 86.185 | 80.231 | 85.600 | 85.600 | 3,789,500 |
| 2022-07-27 | 81.210 | 85.239 | 80.200 | 84.380 | 84.380 | 3,127,400 |
| 2022-07-26 | 85.000 | 85.000 | 78.420 | 78.950 | 78.950 | 4,419,400 |
| 2022-07-25 | 85.620 | 87.520 | 84.630 | 86.580 | 86.580 | 2,191,100 |
| 2022-07-22 | 91.750 | 92.770 | 86.450 | 87.330 | 87.330 | 3,065,600 |
| 2022-07-21 | 92.410 | 93.470 | 90.060 | 92.450 | 92.450 | 4,008,700 |
| 2022-07-20 | 89.860 | 94.765 | 89.590 | 93.400 | 93.400 | 4,087,900 |
| 2022-07-19 | 87.360 | 89.190 | 85.030 | 89.100 | 89.100 | 2,667,400 |
| 2022-07-18 | 86.080 | 88.750 | 84.800 | 85.310 | 85.310 | 2,533,600 |
| 2022-07-15 | 82.690 | 84.520 | 80.650 | 84.430 | 84.430 | 2,693,400 |
| 2022-07-14 | 83.740 | 85.440 | 80.640 | 81.180 | 81.180 | 3,241,000 |
| 2022-07-13 | 82.730 | 87.580 | 81.870 | 85.090 | 85.090 | 2,703,100 |
| 2022-07-12 | 86.500 | 89.720 | 82.850 | 83.510 | 83.510 | 2,955,900 |
| 2022-07-11 | 91.630 | 92.360 | 85.730 | 85.870 | 85.870 | 2,606,100 |
| 2022-07-08 | 91.520 | 95.940 | 90.400 | 92.710 | 92.710 | 2,424,800 |
| 2022-07-07 | 87.810 | 94.060 | 87.810 | 93.580 | 93.580 | 2,634,400 |
| 2022-07-06 | 90.210 | 92.420 | 87.500 | 88.700 | 88.700 | 2,771,900 |
| 2022-07-05 | 84.710 | 91.060 | 82.340 | 90.480 | 90.480 | 3,829,400 |
| 2022-07-01 | 85.230 | 87.550 | 83.250 | 85.170 | 85.170 | 2,866,700 |
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.