Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	125.63	130.53	125.00	128.67	128.67	3,602,200
2020-02-12	125.56	126.18	122.45	125.92	125.92	2,165,300
2020-02-11	126.43	127.17	124.46	125.41	125.41	2,200,300
2020-02-10	122.30	126.78	121.59	125.71	125.71	3,274,500
2020-02-07	119.78	122.88	117.92	122.21	122.21	5,547,700
2020-02-06	120.60	125.66	116.38	117.87	117.87	13,789,500
2020-02-05	133.00	133.00	126.40	127.15	127.15	6,738,800
2020-02-04	130.39	132.02	128.60	131.90	131.90	3,345,100
2020-02-03	124.31	128.18	123.38	128.18	128.18	3,329,200
2020-01-31	126.53	127.50	122.96	124.34	124.34	3,029,100
2020-01-30	122.50	125.59	122.01	124.81	124.81	1,927,500
2020-01-29	123.90	125.19	121.66	123.80	123.80	2,522,400
2020-01-28	122.43	125.78	121.12	122.76	122.76	3,785,000
2020-01-27	116.92	121.11	115.02	120.55	120.55	2,174,300
2020-01-24	122.01	123.37	119.55	121.38	121.38	2,930,500
2020-01-23	120.00	121.83	118.83	120.80	120.80	3,423,700
2020-01-22	119.85	120.90	118.92	119.12	119.12	2,293,900
2020-01-21	118.90	120.53	117.23	119.08	119.08	2,319,400
2020-01-17	119.22	120.48	118.05	119.36	119.36	2,592,200
2020-01-16	121.24	121.60	118.30	119.58	119.58	3,203,600
2020-01-15	119.43	123.78	119.22	119.88	119.88	4,913,600
2020-01-14	120.07	120.87	117.21	119.02	119.02	3,139,800
2020-01-13	117.29	120.45	116.85	120.34	120.34	3,827,600
2020-01-10	115.00	116.49	114.05	115.74	115.74	4,633,300
2020-01-09	111.33	113.15	110.36	113.02	113.02	3,788,900
2020-01-08	108.80	110.82	108.20	109.39	109.39	3,035,000
2020-01-07	107.63	109.94	107.37	108.06	108.06	2,643,800
2020-01-06	102.74	107.74	101.77	107.46	107.46	3,938,700
2020-01-03	101.10	104.55	100.76	103.52	103.52	2,502,800
2020-01-02	100.01	103.15	99.660	103.15	103.15	2,876,700
2019-12-31	96.810	98.740	96.680	98.280	98.280	2,018,900
2019-12-30	99.600	100.17	96.700	97.790	97.790	2,317,900
2019-12-27	103.34	103.34	100.05	100.43	100.43	1,928,500
2019-12-26	100.89	103.58	100.40	102.61	102.61	2,030,000
2019-12-24	99.920	100.73	99.060	100.55	100.55	948,100
2019-12-23	100.55	101.60	100.20	100.39	100.39	1,409,800
2019-12-20	100.14	101.37	99.570	100.26	100.26	2,501,800
2019-12-19	98.210	99.920	97.710	99.880	99.880	1,782,900
2019-12-18	97.760	99.940	97.540	98.430	98.430	2,226,500
2019-12-17	99.150	99.320	97.000	97.590	97.590	2,177,100
2019-12-16	98.240	100.20	97.345	98.850	98.850	2,484,000
2019-12-13	97.010	99.320	96.940	97.980	97.980	3,008,500
2019-12-12	96.200	97.380	95.330	96.860	96.860	2,720,100
2019-12-11	97.540	97.740	95.060	96.230	96.230	2,436,500
2019-12-10	99.450	99.620	96.750	97.360	97.360	1,573,400
2019-12-09	98.660	100.55	98.550	98.990	98.990	2,051,300
2019-12-06	97.820	99.358	96.260	98.540	98.540	1,925,600
2019-12-05	98.500	99.450	97.400	97.540	97.540	1,610,000
2019-12-04	99.270	100.65	97.875	98.930	98.930	2,363,900
2019-12-03	95.650	99.560	94.878	99.280	99.280	2,659,500
2019-12-02	102.66	102.76	95.670	97.650	97.650	5,268,200
2019-11-29	102.20	103.60	101.81	103.28	103.28	1,132,200
2019-11-27	102.85	103.40	101.56	103.00	103.00	1,814,900
2019-11-26	103.00	103.54	101.77	102.59	102.59	3,177,100
2019-11-25	105.00	105.30	103.16	103.36	103.36	2,331,300
2019-11-22	103.80	104.50	102.78	104.29	104.29	1,964,100
2019-11-21	104.07	105.35	102.90	103.53	103.53	1,734,100
2019-11-20	103.27	105.59	102.54	103.74	103.74	3,742,900
2019-11-19	102.00	103.58	100.62	103.00	103.00	2,533,500
2019-11-18	99.510	102.63	98.600	101.66	101.66	3,990,700

← NewerPage 29 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.