Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 184.70 | 186.00 | 179.65 | 185.06 | 185.06 | 1,826,000 |
| 2026-07-22 | 194.74 | 194.74 | 182.39 | 183.38 | 183.38 | 1,931,900 |
| 2026-07-21 | 202.30 | 207.83 | 194.00 | 196.22 | 196.22 | 1,426,819 |
| 2026-07-20 | 205.95 | 212.79 | 202.04 | 205.24 | 205.24 | 1,554,941 |
| 2026-07-17 | 202.75 | 209.80 | 200.05 | 206.78 | 206.78 | 2,413,900 |
| 2026-07-16 | 212.06 | 213.92 | 206.47 | 206.70 | 206.70 | 1,510,000 |
| 2026-07-15 | 222.23 | 223.69 | 211.05 | 211.54 | 211.54 | 1,583,800 |
| 2026-07-14 | 211.69 | 222.71 | 210.36 | 217.83 | 217.83 | 2,114,700 |
| 2026-07-13 | 213.23 | 220.17 | 208.99 | 218.24 | 218.24 | 1,922,600 |
| 2026-07-10 | 228.50 | 229.22 | 213.94 | 214.56 | 214.56 | 2,066,000 |
| 2026-07-09 | 212.57 | 218.66 | 207.45 | 218.60 | 218.60 | 1,516,200 |
| 2026-07-08 | 208.38 | 216.31 | 206.36 | 215.50 | 215.50 | 1,498,300 |
| 2026-07-07 | 213.59 | 220.27 | 207.70 | 211.97 | 211.97 | 2,146,100 |
| 2026-07-06 | 206.99 | 213.88 | 206.28 | 209.08 | 209.08 | 1,505,600 |
| 2026-07-02 | 209.15 | 211.96 | 205.02 | 209.31 | 209.31 | 1,652,900 |
| 2026-07-01 | 207.80 | 210.78 | 203.39 | 209.28 | 209.28 | 1,550,100 |
| 2026-06-30 | 195.04 | 206.94 | 194.47 | 206.33 | 206.33 | 1,776,200 |
| 2026-06-29 | 194.54 | 201.49 | 192.79 | 198.77 | 198.77 | 1,843,300 |
| 2026-06-26 | 188.13 | 194.33 | 185.31 | 191.57 | 191.57 | 2,158,700 |
| 2026-06-25 | 185.90 | 195.66 | 182.66 | 190.88 | 190.88 | 2,656,700 |
| 2026-06-24 | 189.00 | 193.20 | 185.55 | 188.34 | 188.34 | 2,195,900 |
| 2026-06-23 | 181.75 | 188.58 | 180.62 | 184.04 | 184.04 | 2,057,600 |
| 2026-06-22 | 184.48 | 188.96 | 179.20 | 183.64 | 183.64 | 1,821,200 |
| 2026-06-18 | 185.27 | 188.84 | 179.35 | 186.17 | 186.17 | 4,716,700 |
| 2026-06-17 | 192.31 | 193.50 | 185.26 | 188.11 | 188.11 | 1,826,000 |
| 2026-06-16 | 200.06 | 201.09 | 189.80 | 192.68 | 192.68 | 2,463,500 |
| 2026-06-15 | 208.00 | 209.85 | 201.64 | 202.00 | 202.00 | 1,813,900 |
| 2026-06-12 | 205.89 | 206.62 | 198.22 | 204.08 | 204.08 | 1,567,800 |
| 2026-06-11 | 204.00 | 208.37 | 199.07 | 206.62 | 206.62 | 1,890,900 |
| 2026-06-10 | 201.20 | 211.74 | 199.00 | 207.09 | 207.09 | 2,014,100 |
| 2026-06-09 | 210.00 | 213.89 | 194.53 | 204.69 | 204.69 | 2,340,400 |
| 2026-06-08 | 225.63 | 227.50 | 212.01 | 212.54 | 212.54 | 2,957,100 |
| 2026-06-05 | 233.80 | 237.30 | 224.23 | 225.99 | 225.99 | 3,389,100 |
| 2026-06-04 | 226.00 | 238.48 | 222.62 | 236.64 | 236.64 | 3,930,200 |
| 2026-06-03 | 223.71 | 227.96 | 215.38 | 227.26 | 227.26 | 3,220,500 |
| 2026-06-02 | 217.80 | 229.62 | 215.98 | 229.30 | 229.30 | 3,006,200 |
| 2026-06-01 | 195.37 | 231.36 | 194.51 | 227.54 | 227.54 | 7,290,700 |
| 2026-05-29 | 187.93 | 193.08 | 182.11 | 190.64 | 190.64 | 3,865,400 |
| 2026-05-28 | 186.00 | 188.74 | 182.10 | 184.60 | 184.60 | 1,659,100 |
| 2026-05-27 | 190.00 | 190.95 | 180.91 | 181.57 | 181.57 | 2,396,300 |
| 2026-05-26 | 188.00 | 189.80 | 180.36 | 189.65 | 189.65 | 2,204,500 |
| 2026-05-22 | 186.88 | 188.37 | 183.44 | 187.88 | 187.88 | 1,322,900 |
| 2026-05-21 | 191.00 | 191.00 | 181.67 | 183.30 | 183.30 | 2,789,500 |
| 2026-05-20 | 194.43 | 196.43 | 186.79 | 189.33 | 189.33 | 3,049,700 |
| 2026-05-19 | 199.50 | 202.50 | 195.28 | 195.95 | 195.95 | 2,919,100 |
| 2026-05-18 | 197.00 | 199.50 | 192.48 | 197.68 | 197.68 | 2,721,500 |
| 2026-05-15 | 197.79 | 201.49 | 193.00 | 198.29 | 198.29 | 3,734,400 |
| 2026-05-14 | 192.59 | 198.40 | 188.18 | 198.04 | 198.04 | 2,835,000 |
| 2026-05-13 | 193.02 | 196.31 | 189.55 | 192.61 | 192.61 | 2,670,200 |
| 2026-05-12 | 197.03 | 198.47 | 191.47 | 192.78 | 192.78 | 2,974,800 |
| 2026-05-11 | 201.00 | 203.71 | 196.43 | 198.59 | 198.59 | 1,981,200 |
| 2026-05-08 | 198.75 | 203.71 | 194.68 | 201.70 | 201.70 | 2,874,100 |
| 2026-05-07 | 198.56 | 201.40 | 194.55 | 197.07 | 197.07 | 2,588,900 |
| 2026-05-06 | 196.50 | 200.00 | 189.41 | 191.40 | 191.40 | 2,944,400 |
| 2026-05-05 | 191.56 | 196.37 | 189.70 | 195.58 | 195.58 | 3,382,700 |
| 2026-05-04 | 183.10 | 192.70 | 181.89 | 189.67 | 189.67 | 5,316,000 |
| 2026-05-01 | 177.77 | 184.13 | 171.01 | 183.34 | 183.34 | 7,393,600 |
| 2026-04-30 | 143.00 | 148.57 | 139.06 | 148.06 | 148.06 | 5,725,600 |
| 2026-04-29 | 141.69 | 143.18 | 140.00 | 140.91 | 140.91 | 1,813,400 |
| 2026-04-28 | 143.35 | 145.50 | 141.16 | 142.16 | 142.16 | 2,108,600 |
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.