Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 85.230 | 87.550 | 83.250 | 85.170 | 85.170 | 2,866,700 |
| 2022-06-30 | 87.600 | 87.985 | 80.920 | 83.810 | 83.810 | 3,825,000 |
| 2022-06-29 | 91.230 | 93.040 | 89.040 | 89.600 | 89.600 | 3,106,800 |
| 2022-06-28 | 97.000 | 98.135 | 90.850 | 91.610 | 91.610 | 3,138,700 |
| 2022-06-27 | 99.120 | 99.490 | 94.265 | 97.210 | 97.210 | 2,334,700 |
| 2022-06-24 | 98.650 | 101.93 | 98.100 | 99.120 | 99.120 | 7,623,200 |
| 2022-06-23 | 89.000 | 98.380 | 89.000 | 97.410 | 97.410 | 3,835,800 |
| 2022-06-22 | 83.720 | 89.600 | 83.190 | 88.450 | 88.450 | 3,139,800 |
| 2022-06-21 | 85.100 | 87.920 | 84.282 | 85.170 | 85.170 | 3,121,900 |
| 2022-06-17 | 79.010 | 84.940 | 79.000 | 84.020 | 84.020 | 4,779,700 |
| 2022-06-16 | 81.900 | 83.180 | 77.140 | 78.730 | 78.730 | 4,947,900 |
| 2022-06-15 | 83.250 | 87.800 | 81.990 | 85.160 | 85.160 | 4,638,900 |
| 2022-06-14 | 83.710 | 85.775 | 81.010 | 81.860 | 81.860 | 2,995,900 |
| 2022-06-13 | 86.300 | 88.430 | 83.200 | 83.640 | 83.640 | 4,563,000 |
| 2022-06-10 | 96.050 | 96.100 | 89.640 | 90.730 | 90.730 | 5,229,200 |
| 2022-06-09 | 108.40 | 108.40 | 98.380 | 98.490 | 98.490 | 3,712,800 |
| 2022-06-08 | 107.12 | 110.31 | 105.78 | 108.39 | 108.39 | 1,899,600 |
| 2022-06-07 | 99.500 | 108.08 | 98.855 | 107.43 | 107.43 | 3,622,300 |
| 2022-06-06 | 104.58 | 105.27 | 99.210 | 101.34 | 101.34 | 2,720,600 |
| 2022-06-03 | 106.05 | 107.13 | 100.76 | 101.74 | 101.74 | 3,022,100 |
| 2022-06-02 | 99.000 | 110.98 | 98.300 | 109.21 | 109.21 | 3,707,600 |
| 2022-06-01 | 107.14 | 110.27 | 102.60 | 104.27 | 104.27 | 2,782,200 |
| 2022-05-31 | 108.37 | 110.58 | 103.74 | 105.17 | 105.17 | 3,452,800 |
| 2022-05-27 | 102.81 | 108.73 | 102.31 | 108.37 | 108.37 | 2,960,800 |
| 2022-05-26 | 95.140 | 101.99 | 94.630 | 100.82 | 100.82 | 2,037,100 |
| 2022-05-25 | 92.480 | 97.570 | 91.558 | 96.550 | 96.550 | 2,251,500 |
| 2022-05-24 | 97.590 | 98.110 | 90.070 | 92.170 | 92.170 | 4,307,800 |
| 2022-05-23 | 100.93 | 101.93 | 96.790 | 100.16 | 100.16 | 2,888,900 |
| 2022-05-20 | 104.03 | 105.64 | 97.530 | 103.03 | 103.03 | 3,152,600 |
| 2022-05-19 | 97.390 | 105.49 | 95.540 | 101.82 | 101.82 | 3,366,000 |
| 2022-05-18 | 100.86 | 105.34 | 96.450 | 97.610 | 97.610 | 2,935,400 |
| 2022-05-17 | 103.51 | 105.74 | 96.410 | 101.71 | 101.71 | 4,054,900 |
| 2022-05-16 | 104.50 | 108.74 | 99.180 | 99.680 | 99.680 | 5,193,900 |
| 2022-05-13 | 101.86 | 112.89 | 101.86 | 110.79 | 110.79 | 4,832,300 |
| 2022-05-12 | 90.968 | 102.17 | 87.670 | 99.220 | 99.220 | 6,303,600 |
| 2022-05-11 | 95.990 | 100.18 | 92.230 | 92.620 | 92.620 | 5,466,400 |
| 2022-05-10 | 104.53 | 107.20 | 93.730 | 97.770 | 97.770 | 5,099,400 |
| 2022-05-09 | 105.00 | 109.34 | 98.470 | 100.75 | 100.75 | 5,114,700 |
| 2022-05-06 | 115.15 | 115.50 | 104.50 | 107.38 | 107.38 | 6,932,800 |
| 2022-05-05 | 122.18 | 123.00 | 112.06 | 116.73 | 116.73 | 9,282,800 |
| 2022-05-04 | 112.61 | 118.96 | 105.56 | 118.48 | 118.48 | 8,541,600 |
| 2022-05-03 | 114.94 | 120.25 | 112.06 | 112.30 | 112.30 | 4,245,400 |
| 2022-05-02 | 111.50 | 118.30 | 109.13 | 118.03 | 118.03 | 3,264,700 |
| 2022-04-29 | 118.42 | 123.21 | 111.64 | 111.82 | 111.82 | 3,575,500 |
| 2022-04-28 | 119.80 | 120.60 | 109.68 | 118.92 | 118.92 | 5,389,600 |
| 2022-04-27 | 119.26 | 124.99 | 117.56 | 118.38 | 118.38 | 3,231,300 |
| 2022-04-26 | 125.84 | 126.25 | 119.90 | 120.05 | 120.05 | 2,398,000 |
| 2022-04-25 | 121.63 | 129.55 | 121.51 | 128.07 | 128.07 | 3,208,100 |
| 2022-04-22 | 125.00 | 129.79 | 121.47 | 122.78 | 122.78 | 2,825,200 |
| 2022-04-21 | 134.01 | 137.47 | 123.75 | 124.84 | 124.84 | 3,421,600 |
| 2022-04-20 | 144.00 | 144.47 | 130.19 | 130.36 | 130.36 | 3,865,400 |
| 2022-04-19 | 132.00 | 146.26 | 129.85 | 145.17 | 145.17 | 5,056,400 |
| 2022-04-18 | 136.95 | 138.16 | 128.50 | 131.61 | 131.61 | 3,542,000 |
| 2022-04-14 | 147.96 | 147.96 | 136.95 | 137.09 | 137.09 | 2,782,000 |
| 2022-04-13 | 143.59 | 148.26 | 140.50 | 145.96 | 145.96 | 1,994,900 |
| 2022-04-12 | 148.01 | 154.00 | 143.71 | 144.84 | 144.84 | 2,283,300 |
| 2022-04-11 | 144.26 | 148.51 | 141.00 | 145.31 | 145.31 | 1,774,400 |
| 2022-04-08 | 151.99 | 152.44 | 146.09 | 146.42 | 146.42 | 1,831,900 |
| 2022-04-07 | 153.21 | 157.28 | 146.00 | 152.58 | 152.58 | 1,967,700 |
| 2022-04-06 | 160.02 | 160.39 | 149.04 | 153.36 | 153.36 | 3,334,700 |
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.