Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-23 | 381.79 | 387.71 | 378.71 | 384.64 | 384.64 | 1,242,400 |
| 2021-04-22 | 373.00 | 384.84 | 371.33 | 373.77 | 373.77 | 1,350,200 |
| 2021-04-21 | 362.00 | 373.30 | 357.67 | 370.20 | 370.20 | 956,600 |
| 2021-04-20 | 369.00 | 377.91 | 362.28 | 367.65 | 367.65 | 1,523,100 |
| 2021-04-19 | 377.86 | 385.99 | 362.50 | 367.46 | 367.46 | 1,949,900 |
| 2021-04-16 | 391.00 | 394.20 | 383.19 | 385.24 | 385.24 | 1,195,100 |
| 2021-04-15 | 377.60 | 391.81 | 375.10 | 389.89 | 389.89 | 1,794,000 |
| 2021-04-14 | 388.12 | 393.86 | 370.36 | 372.00 | 372.00 | 1,437,800 |
| 2021-04-13 | 375.00 | 389.69 | 374.50 | 386.60 | 386.60 | 1,605,000 |
| 2021-04-12 | 365.68 | 373.77 | 362.01 | 371.06 | 371.06 | 1,099,100 |
| 2021-04-09 | 365.00 | 369.27 | 358.75 | 368.24 | 368.24 | 1,073,700 |
| 2021-04-08 | 361.00 | 370.10 | 359.76 | 367.07 | 367.07 | 1,372,600 |
| 2021-04-07 | 355.62 | 364.93 | 351.35 | 353.11 | 353.11 | 2,276,900 |
| 2021-04-06 | 349.00 | 362.50 | 346.80 | 357.53 | 357.53 | 1,616,100 |
| 2021-04-05 | 355.00 | 355.55 | 336.36 | 348.43 | 348.43 | 1,688,500 |
| 2021-04-01 | 350.36 | 360.62 | 346.00 | 352.04 | 352.04 | 1,735,000 |
| 2021-03-31 | 329.65 | 346.65 | 328.29 | 340.76 | 340.76 | 2,742,300 |
| 2021-03-30 | 310.25 | 323.88 | 306.04 | 321.20 | 321.20 | 1,752,000 |
| 2021-03-29 | 320.00 | 324.76 | 306.05 | 315.08 | 315.08 | 2,206,600 |
| 2021-03-26 | 327.73 | 336.00 | 310.19 | 319.79 | 319.79 | 2,497,100 |
| 2021-03-25 | 318.38 | 334.18 | 315.25 | 327.61 | 327.61 | 2,374,700 |
| 2021-03-24 | 355.81 | 356.98 | 325.13 | 326.50 | 326.50 | 2,773,900 |
| 2021-03-23 | 361.70 | 364.16 | 352.48 | 354.42 | 354.42 | 1,551,600 |
| 2021-03-22 | 356.22 | 363.80 | 351.37 | 359.80 | 359.80 | 1,701,400 |
| 2021-03-19 | 353.59 | 360.13 | 342.90 | 355.80 | 355.80 | 3,020,000 |
| 2021-03-18 | 380.68 | 381.18 | 350.06 | 352.05 | 352.05 | 3,310,300 |
| 2021-03-17 | 358.31 | 388.91 | 357.03 | 386.27 | 386.27 | 3,570,700 |
| 2021-03-16 | 380.12 | 388.30 | 365.15 | 373.22 | 373.22 | 2,162,400 |
| 2021-03-15 | 366.68 | 369.97 | 361.01 | 369.58 | 369.58 | 1,436,900 |
| 2021-03-12 | 368.00 | 371.35 | 357.60 | 369.03 | 369.03 | 1,557,800 |
| 2021-03-11 | 370.02 | 377.14 | 362.60 | 374.25 | 374.25 | 1,579,900 |
| 2021-03-10 | 373.00 | 377.00 | 351.12 | 352.77 | 352.77 | 2,238,400 |
| 2021-03-09 | 352.26 | 365.96 | 343.74 | 362.36 | 362.36 | 3,662,900 |
| 2021-03-08 | 338.84 | 349.46 | 320.00 | 320.59 | 320.59 | 2,903,200 |
| 2021-03-05 | 350.00 | 350.36 | 311.44 | 337.28 | 337.28 | 4,230,400 |
| 2021-03-04 | 356.97 | 371.68 | 328.10 | 346.05 | 346.05 | 4,204,600 |
| 2021-03-03 | 390.53 | 393.05 | 361.11 | 364.52 | 364.52 | 2,832,800 |
| 2021-03-02 | 416.99 | 418.00 | 393.65 | 394.62 | 394.62 | 1,882,100 |
| 2021-03-01 | 405.03 | 417.11 | 399.35 | 415.78 | 415.78 | 2,164,700 |
| 2021-02-26 | 388.15 | 395.00 | 376.00 | 392.88 | 392.88 | 2,982,800 |
| 2021-02-25 | 410.00 | 417.11 | 377.07 | 377.59 | 377.59 | 2,788,300 |
| 2021-02-24 | 402.81 | 414.73 | 392.28 | 408.96 | 408.96 | 2,282,600 |
| 2021-02-23 | 388.54 | 414.44 | 371.70 | 410.59 | 410.59 | 4,417,200 |
| 2021-02-22 | 422.20 | 430.00 | 406.00 | 409.21 | 409.21 | 2,874,300 |
| 2021-02-19 | 427.01 | 434.33 | 423.96 | 425.55 | 425.55 | 6,473,300 |
| 2021-02-18 | 441.00 | 457.30 | 437.00 | 443.49 | 443.49 | 6,392,500 |
| 2021-02-17 | 420.00 | 420.00 | 398.04 | 411.65 | 411.65 | 3,107,600 |
| 2021-02-16 | 433.92 | 435.75 | 411.53 | 421.26 | 421.26 | 2,658,700 |
| 2021-02-12 | 430.41 | 437.90 | 421.18 | 435.29 | 435.29 | 1,239,800 |
| 2021-02-11 | 428.98 | 441.19 | 422.00 | 433.19 | 433.19 | 1,753,700 |
| 2021-02-10 | 412.32 | 437.98 | 411.67 | 433.30 | 433.30 | 2,826,600 |
| 2021-02-09 | 409.00 | 411.92 | 402.26 | 406.57 | 406.57 | 1,809,900 |
| 2021-02-08 | 402.01 | 407.77 | 395.70 | 399.51 | 399.51 | 1,021,000 |
| 2021-02-05 | 398.99 | 401.00 | 395.68 | 400.06 | 400.06 | 1,216,400 |
| 2021-02-04 | 391.00 | 399.50 | 387.01 | 399.49 | 399.49 | 1,187,000 |
| 2021-02-03 | 391.20 | 393.61 | 381.68 | 389.50 | 389.50 | 1,637,600 |
| 2021-02-02 | 378.00 | 388.88 | 375.68 | 387.25 | 387.25 | 1,579,000 |
| 2021-02-01 | 364.00 | 372.09 | 356.00 | 371.55 | 371.55 | 1,110,800 |
| 2021-01-29 | 360.50 | 362.53 | 347.77 | 359.43 | 359.43 | 1,848,700 |
| 2021-01-28 | 345.00 | 366.93 | 341.92 | 360.91 | 360.91 | 2,193,600 |
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.