Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 143.98 | 144.57 | 140.89 | 142.59 | 142.59 | 1,819,400 |
| 2026-04-24 | 142.75 | 144.33 | 141.18 | 143.79 | 143.79 | 1,582,700 |
| 2026-04-23 | 147.39 | 149.00 | 138.78 | 141.59 | 141.59 | 2,480,700 |
| 2026-04-22 | 152.11 | 154.64 | 146.86 | 150.45 | 150.45 | 3,382,300 |
| 2026-04-21 | 145.76 | 149.90 | 143.59 | 145.30 | 145.30 | 2,191,700 |
| 2026-04-20 | 139.41 | 145.66 | 138.00 | 145.62 | 145.62 | 2,062,200 |
| 2026-04-17 | 139.00 | 140.38 | 137.24 | 140.11 | 140.11 | 1,814,600 |
| 2026-04-16 | 136.63 | 138.99 | 135.09 | 136.96 | 136.96 | 2,423,900 |
| 2026-04-15 | 126.26 | 134.54 | 125.41 | 134.07 | 134.07 | 2,195,500 |
| 2026-04-14 | 126.20 | 128.65 | 122.71 | 124.00 | 124.00 | 1,877,000 |
| 2026-04-13 | 118.14 | 124.36 | 116.20 | 124.24 | 124.24 | 2,356,400 |
| 2026-04-10 | 124.60 | 124.60 | 112.99 | 117.65 | 117.65 | 3,207,100 |
| 2026-04-09 | 128.50 | 129.05 | 118.76 | 124.83 | 124.83 | 3,978,800 |
| 2026-04-08 | 137.50 | 139.00 | 129.46 | 129.61 | 129.61 | 2,926,900 |
| 2026-04-07 | 131.83 | 134.50 | 130.93 | 132.56 | 132.56 | 3,078,300 |
| 2026-04-06 | 134.08 | 135.55 | 130.57 | 131.53 | 131.53 | 2,055,100 |
| 2026-04-02 | 128.00 | 132.18 | 126.25 | 130.95 | 130.95 | 1,075,200 |
| 2026-04-01 | 127.50 | 132.68 | 124.87 | 130.46 | 130.46 | 1,892,700 |
| 2026-03-31 | 121.22 | 125.86 | 120.10 | 125.82 | 125.82 | 1,573,800 |
| 2026-03-30 | 120.71 | 123.55 | 119.20 | 120.98 | 120.98 | 1,396,200 |
| 2026-03-27 | 124.34 | 124.35 | 118.80 | 119.99 | 119.99 | 2,091,511 |
| 2026-03-26 | 124.48 | 128.55 | 123.08 | 126.10 | 126.10 | 1,721,683 |
| 2026-03-25 | 124.62 | 128.29 | 122.83 | 125.43 | 125.43 | 1,537,908 |
| 2026-03-24 | 126.22 | 127.59 | 122.20 | 122.79 | 122.79 | 1,584,173 |
| 2026-03-23 | 125.97 | 129.16 | 125.28 | 127.09 | 127.09 | 1,446,064 |
| 2026-03-20 | 125.35 | 126.85 | 123.12 | 124.11 | 124.11 | 3,580,226 |
| 2026-03-19 | 126.24 | 128.67 | 125.16 | 127.35 | 127.35 | 1,240,766 |
| 2026-03-18 | 126.08 | 129.32 | 125.15 | 126.55 | 126.55 | 1,104,227 |
| 2026-03-17 | 126.04 | 130.16 | 125.62 | 126.88 | 126.88 | 1,093,409 |
| 2026-03-16 | 125.15 | 128.29 | 124.50 | 126.32 | 126.32 | 1,497,996 |
| 2026-03-13 | 125.63 | 127.77 | 122.24 | 124.50 | 124.50 | 1,303,035 |
| 2026-03-12 | 126.37 | 129.80 | 124.68 | 125.51 | 125.51 | 1,319,211 |
| 2026-03-11 | 125.49 | 128.40 | 123.72 | 126.68 | 126.68 | 1,158,820 |
| 2026-03-10 | 127.00 | 127.89 | 123.81 | 125.15 | 125.15 | 1,594,879 |
| 2026-03-09 | 125.50 | 127.77 | 123.76 | 126.66 | 126.66 | 1,992,579 |
| 2026-03-06 | 124.68 | 128.45 | 122.70 | 128.03 | 128.03 | 1,640,358 |
| 2026-03-05 | 123.56 | 128.05 | 123.25 | 125.48 | 125.48 | 2,179,786 |
| 2026-03-04 | 123.78 | 123.78 | 120.25 | 122.99 | 122.99 | 2,142,568 |
| 2026-03-03 | 121.04 | 125.37 | 117.99 | 123.51 | 123.51 | 2,011,541 |
| 2026-03-02 | 122.71 | 125.75 | 121.16 | 123.81 | 123.81 | 2,003,575 |
| 2026-02-27 | 116.62 | 121.28 | 116.00 | 120.96 | 120.96 | 2,852,227 |
| 2026-02-26 | 119.99 | 122.29 | 118.50 | 119.61 | 119.61 | 2,043,329 |
| 2026-02-25 | 115.40 | 119.80 | 114.19 | 118.32 | 118.32 | 2,527,839 |
| 2026-02-24 | 108.41 | 117.07 | 107.12 | 113.85 | 113.85 | 3,091,467 |
| 2026-02-23 | 111.15 | 111.15 | 106.12 | 108.50 | 108.50 | 2,865,899 |
| 2026-02-20 | 109.83 | 114.90 | 109.01 | 113.14 | 113.14 | 2,172,416 |
| 2026-02-19 | 109.70 | 111.56 | 107.26 | 110.96 | 110.96 | 1,691,971 |
| 2026-02-18 | 107.88 | 112.50 | 105.60 | 110.62 | 110.62 | 1,901,770 |
| 2026-02-17 | 111.00 | 111.39 | 105.62 | 108.49 | 108.49 | 4,219,971 |
| 2026-02-13 | 106.90 | 116.47 | 105.15 | 113.00 | 113.00 | 6,475,900 |
| 2026-02-12 | 111.01 | 113.45 | 107.08 | 110.41 | 110.41 | 5,042,688 |
| 2026-02-11 | 120.00 | 120.00 | 109.12 | 110.44 | 110.44 | 4,701,112 |
| 2026-02-10 | 118.79 | 121.60 | 115.00 | 118.76 | 118.76 | 2,953,428 |
| 2026-02-09 | 114.94 | 117.19 | 112.49 | 116.98 | 116.98 | 2,607,849 |
| 2026-02-06 | 110.09 | 115.36 | 109.33 | 115.02 | 115.02 | 3,273,282 |
| 2026-02-05 | 110.33 | 112.61 | 108.19 | 109.05 | 109.05 | 2,985,380 |
| 2026-02-04 | 108.64 | 113.59 | 105.00 | 111.85 | 111.85 | 3,868,947 |
| 2026-02-03 | 117.60 | 117.79 | 106.41 | 109.50 | 109.50 | 4,624,799 |
| 2026-02-02 | 120.87 | 123.71 | 118.22 | 120.00 | 120.00 | 2,456,715 |
| 2026-01-30 | 121.17 | 123.92 | 119.62 | 120.46 | 120.46 | 2,958,101 |
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.