Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 174.71 | 175.05 | 163.43 | 165.67 | 165.67 | 2,586,600 |
| 2022-04-04 | 170.08 | 176.40 | 169.52 | 174.71 | 174.71 | 2,201,300 |
| 2022-04-01 | 166.04 | 173.59 | 166.04 | 169.50 | 169.50 | 1,962,700 |
| 2022-03-31 | 168.50 | 169.53 | 163.79 | 164.81 | 164.81 | 2,045,100 |
| 2022-03-30 | 169.93 | 175.59 | 167.20 | 168.63 | 168.63 | 2,019,400 |
| 2022-03-29 | 165.34 | 176.96 | 164.29 | 174.48 | 174.48 | 4,125,500 |
| 2022-03-28 | 156.51 | 161.45 | 152.34 | 160.74 | 160.74 | 1,950,000 |
| 2022-03-25 | 162.30 | 163.84 | 152.83 | 154.82 | 154.82 | 2,622,100 |
| 2022-03-24 | 162.00 | 162.37 | 155.32 | 161.94 | 161.94 | 2,151,800 |
| 2022-03-23 | 160.10 | 166.44 | 156.66 | 161.20 | 161.20 | 1,762,400 |
| 2022-03-22 | 156.90 | 166.98 | 155.85 | 163.14 | 163.14 | 3,113,500 |
| 2022-03-21 | 159.02 | 161.06 | 153.65 | 157.44 | 157.44 | 3,712,100 |
| 2022-03-18 | 150.61 | 159.93 | 148.85 | 159.66 | 159.66 | 4,446,600 |
| 2022-03-17 | 142.20 | 151.52 | 139.78 | 150.28 | 150.28 | 4,411,400 |
| 2022-03-16 | 133.00 | 144.64 | 132.15 | 144.09 | 144.09 | 6,276,900 |
| 2022-03-15 | 126.25 | 129.63 | 123.05 | 128.93 | 128.93 | 4,146,100 |
| 2022-03-14 | 131.00 | 135.85 | 124.00 | 125.17 | 125.17 | 4,464,800 |
| 2022-03-11 | 142.71 | 142.71 | 131.75 | 132.48 | 132.48 | 4,904,500 |
| 2022-03-10 | 142.61 | 142.91 | 136.01 | 140.86 | 140.86 | 3,492,600 |
| 2022-03-09 | 141.55 | 149.04 | 141.55 | 145.04 | 145.04 | 4,806,100 |
| 2022-03-08 | 138.14 | 143.47 | 134.10 | 137.16 | 137.16 | 3,706,300 |
| 2022-03-07 | 150.00 | 154.00 | 139.93 | 140.00 | 140.00 | 5,441,800 |
| 2022-03-04 | 158.67 | 162.79 | 147.29 | 148.82 | 148.82 | 3,355,900 |
| 2022-03-03 | 165.82 | 166.87 | 155.08 | 156.90 | 156.90 | 2,273,900 |
| 2022-03-02 | 170.77 | 170.77 | 160.19 | 166.08 | 166.08 | 2,563,900 |
| 2022-03-01 | 175.01 | 176.78 | 168.24 | 169.72 | 169.72 | 2,280,200 |
| 2022-02-28 | 169.02 | 175.86 | 166.40 | 174.80 | 174.80 | 3,149,300 |
| 2022-02-25 | 164.40 | 167.54 | 156.35 | 167.18 | 167.18 | 3,116,900 |
| 2022-02-24 | 149.48 | 165.77 | 147.00 | 165.02 | 165.02 | 4,115,600 |
| 2022-02-23 | 160.12 | 163.78 | 156.21 | 157.15 | 157.15 | 3,118,900 |
| 2022-02-22 | 156.78 | 166.09 | 154.35 | 161.23 | 161.23 | 4,513,900 |
| 2022-02-18 | 172.73 | 173.40 | 157.72 | 158.33 | 158.33 | 7,604,100 |
| 2022-02-17 | 185.00 | 185.00 | 167.63 | 170.13 | 170.13 | 6,211,000 |
| 2022-02-16 | 196.67 | 196.72 | 184.17 | 186.99 | 186.99 | 3,615,700 |
| 2022-02-15 | 199.40 | 202.69 | 191.90 | 199.37 | 199.37 | 3,612,700 |
| 2022-02-14 | 191.00 | 202.54 | 188.49 | 195.71 | 195.71 | 4,919,800 |
| 2022-02-11 | 208.00 | 211.90 | 187.21 | 190.88 | 190.88 | 6,843,700 |
| 2022-02-10 | 227.80 | 233.60 | 203.66 | 205.91 | 205.91 | 22,474,300 |
| 2022-02-09 | 203.99 | 205.50 | 195.21 | 202.01 | 202.01 | 8,845,900 |
| 2022-02-08 | 190.15 | 199.12 | 188.46 | 198.48 | 198.48 | 3,266,700 |
| 2022-02-07 | 190.72 | 203.49 | 190.72 | 195.78 | 195.78 | 3,626,800 |
| 2022-02-04 | 181.94 | 194.73 | 179.00 | 192.00 | 192.00 | 3,209,900 |
| 2022-02-03 | 190.92 | 191.10 | 178.95 | 180.21 | 180.21 | 3,829,000 |
| 2022-02-02 | 212.37 | 214.14 | 193.00 | 197.40 | 197.40 | 3,279,000 |
| 2022-02-01 | 208.23 | 211.31 | 203.00 | 210.57 | 210.57 | 2,601,000 |
| 2022-01-31 | 190.64 | 206.58 | 190.64 | 206.12 | 206.12 | 3,307,400 |
| 2022-01-28 | 180.00 | 190.58 | 173.77 | 188.23 | 188.23 | 4,454,600 |
| 2022-01-27 | 183.56 | 184.48 | 172.61 | 176.75 | 176.75 | 3,822,600 |
| 2022-01-26 | 195.57 | 197.80 | 176.51 | 179.11 | 179.11 | 3,111,300 |
| 2022-01-25 | 195.95 | 198.33 | 183.02 | 185.84 | 185.84 | 3,068,500 |
| 2022-01-24 | 185.38 | 198.10 | 175.36 | 197.50 | 197.50 | 4,520,600 |
| 2022-01-21 | 201.94 | 203.43 | 191.48 | 192.06 | 192.06 | 3,127,000 |
| 2022-01-20 | 205.52 | 212.00 | 201.11 | 201.49 | 201.49 | 2,814,700 |
| 2022-01-19 | 207.24 | 212.41 | 203.29 | 203.69 | 203.69 | 2,782,300 |
| 2022-01-18 | 209.60 | 215.00 | 206.45 | 207.24 | 207.24 | 2,973,600 |
| 2022-01-14 | 216.74 | 220.92 | 210.90 | 215.16 | 215.16 | 2,467,200 |
| 2022-01-13 | 228.94 | 230.19 | 217.07 | 217.16 | 217.16 | 2,984,900 |
| 2022-01-12 | 238.49 | 240.75 | 224.66 | 227.11 | 227.11 | 2,538,900 |
| 2022-01-11 | 227.41 | 236.20 | 223.95 | 234.18 | 234.18 | 2,359,200 |
| 2022-01-10 | 225.00 | 228.84 | 217.69 | 227.52 | 227.52 | 4,572,700 |
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.