Twilio Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	179.98	189.97	179.00	186.61	186.61	9,736,800
2020-05-08	167.01	182.39	165.11	179.69	179.69	16,949,900
2020-05-07	152.40	176.37	152.40	170.89	170.89	31,103,100
2020-05-06	117.05	123.64	116.51	122.40	122.40	5,990,500
2020-05-05	115.28	119.19	114.05	116.57	116.57	2,584,700
2020-05-04	106.98	113.92	106.24	113.25	113.25	2,425,200
2020-05-01	109.39	113.69	107.95	107.98	107.98	2,693,500
2020-04-30	111.13	116.84	110.80	112.30	112.30	3,209,200
2020-04-29	106.07	111.98	105.40	111.30	111.30	2,433,600
2020-04-28	110.05	110.57	104.40	104.59	104.59	2,265,700
2020-04-27	111.15	112.69	108.91	109.42	109.42	1,552,100
2020-04-24	108.08	110.80	105.70	109.95	109.95	1,779,400
2020-04-23	105.00	109.43	105.00	107.51	107.51	1,761,900
2020-04-22	106.90	109.36	105.88	107.89	107.89	1,270,200
2020-04-21	107.53	109.49	100.41	105.00	105.00	3,420,700
2020-04-20	106.60	111.49	106.55	108.37	108.37	2,433,900
2020-04-17	106.50	108.32	104.38	107.88	107.88	2,787,400
2020-04-16	101.85	106.82	101.52	103.63	103.63	2,970,800
2020-04-15	99.460	101.69	97.425	100.82	100.82	2,047,800
2020-04-14	98.540	100.92	98.010	98.790	98.790	2,128,100
2020-04-13	95.300	96.290	92.708	95.890	95.890	1,574,800
2020-04-09	92.580	97.450	92.140	95.340	95.340	2,926,200
2020-04-08	88.450	92.350	88.150	91.730	91.730	2,823,900
2020-04-07	88.000	90.290	84.020	87.220	87.220	3,415,300
2020-04-06	84.000	86.950	82.440	86.660	86.660	2,933,600
2020-04-03	82.580	83.000	79.250	80.690	80.690	2,893,600
2020-04-02	83.790	86.410	81.510	83.320	83.320	2,606,000
2020-04-01	87.000	87.880	84.540	84.930	84.930	2,742,900
2020-03-31	92.340	95.450	88.940	89.490	89.490	5,209,700
2020-03-30	97.570	99.420	95.310	97.000	97.000	2,593,700
2020-03-27	98.000	98.960	95.510	96.630	96.630	2,200,100
2020-03-26	97.210	102.69	96.770	100.69	100.69	3,635,600
2020-03-25	98.890	101.79	95.760	96.830	96.830	3,621,600
2020-03-24	93.000	98.740	93.000	97.530	97.530	4,241,800
2020-03-23	84.610	90.490	81.357	89.740	89.740	4,072,800
2020-03-20	83.220	89.390	83.010	84.140	84.140	3,763,400
2020-03-19	74.250	83.310	71.570	82.500	82.500	4,209,000
2020-03-18	72.570	78.460	70.260	74.090	74.090	2,755,000
2020-03-17	72.230	80.660	72.230	77.620	77.620	3,612,700
2020-03-16	69.420	77.990	68.056	71.700	71.700	3,437,700
2020-03-13	83.180	83.180	73.720	79.990	79.990	5,845,300
2020-03-12	77.080	82.820	75.750	78.340	78.340	5,301,800
2020-03-11	90.180	92.420	85.175	87.010	87.010	4,496,700
2020-03-10	96.470	96.810	89.550	92.610	92.610	5,083,300
2020-03-09	92.880	98.990	91.000	93.050	93.050	3,741,700
2020-03-06	103.50	104.35	98.580	101.77	101.77	3,457,200
2020-03-05	103.81	108.58	102.84	105.99	105.99	2,916,200
2020-03-04	106.86	107.26	103.83	104.88	104.88	3,986,000
2020-03-03	111.57	112.28	102.26	105.37	105.37	5,310,600
2020-03-02	113.70	114.25	108.01	111.48	111.48	3,218,400
2020-02-28	105.97	112.65	105.73	112.64	112.64	3,814,000
2020-02-27	107.52	114.90	105.27	110.91	110.91	3,419,900
2020-02-26	113.11	115.84	111.12	112.96	112.96	2,605,300
2020-02-25	119.00	120.13	111.67	112.31	112.31	4,468,600
2020-02-24	115.00	118.60	113.03	117.94	117.94	4,120,200
2020-02-21	125.38	125.74	120.90	123.27	123.27	2,566,800
2020-02-20	128.00	128.56	123.10	126.71	126.71	2,699,400
2020-02-19	128.76	129.65	127.92	128.06	128.06	1,983,300
2020-02-18	127.50	129.13	126.02	128.14	128.14	3,168,400
2020-02-14	128.87	129.73	127.51	127.74	127.74	2,109,200

← NewerPage 28 of 44 · 2,597 trading daysOlder →

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.