Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	99.250	99.580	97.560	99.540	99.540	2,846,600
2019-11-14	98.060	99.310	96.850	98.110	98.110	2,665,500
2019-11-13	94.930	98.360	94.430	98.340	98.340	3,755,000
2019-11-12	96.500	100.12	91.370	95.090	95.090	13,297,000
2019-11-11	94.000	97.370	93.500	96.170	96.170	4,349,400
2019-11-08	90.750	93.920	90.554	93.230	93.230	2,919,300
2019-11-07	92.100	92.950	90.610	91.060	91.060	2,952,600
2019-11-06	91.500	93.480	90.150	92.270	92.270	3,476,800
2019-11-05	92.000	93.460	89.810	91.330	91.330	5,190,400
2019-11-04	96.460	96.750	91.640	92.010	92.010	8,381,200
2019-11-01	95.640	98.870	95.510	97.060	97.060	4,929,000
2019-10-31	98.580	99.785	92.890	96.560	96.560	15,358,900
2019-10-30	107.01	109.66	105.60	107.70	107.70	7,105,300
2019-10-29	106.12	107.54	105.10	105.10	105.10	2,739,000
2019-10-28	107.67	107.99	105.49	106.40	106.40	2,136,400
2019-10-25	104.50	107.90	103.40	106.98	106.98	2,699,300
2019-10-24	102.85	105.94	102.31	105.63	105.63	3,689,300
2019-10-23	100.20	104.39	99.700	100.50	100.50	3,823,000
2019-10-22	106.78	106.78	100.08	100.65	100.65	6,011,900
2019-10-21	106.60	107.78	104.83	105.54	105.54	3,004,300
2019-10-18	110.26	110.36	103.80	106.35	106.35	4,837,200
2019-10-17	110.13	110.49	107.91	110.05	110.05	2,616,300
2019-10-16	111.62	112.87	108.87	109.80	109.80	4,328,000
2019-10-15	117.00	118.34	115.00	115.21	115.21	2,187,500
2019-10-14	114.07	117.05	113.55	116.59	116.59	1,831,100
2019-10-11	112.64	115.43	111.10	114.34	114.34	4,001,900
2019-10-10	110.35	112.52	110.05	110.29	110.29	2,075,700
2019-10-09	109.44	111.43	108.31	111.03	111.03	1,900,200
2019-10-08	111.67	112.69	108.28	108.40	108.40	2,817,700
2019-10-07	111.16	113.81	110.85	112.91	112.91	2,067,000
2019-10-04	111.41	112.84	109.88	112.08	112.08	2,909,100
2019-10-03	106.87	111.39	104.15	110.50	110.50	5,523,300
2019-10-02	107.50	109.30	105.40	106.61	106.61	2,850,200
2019-10-01	109.60	110.82	107.91	109.73	109.73	2,992,000
2019-09-30	106.50	110.85	104.22	109.96	109.96	4,777,100
2019-09-27	110.24	111.13	104.84	106.56	106.56	3,855,600
2019-09-26	111.39	112.31	108.41	110.90	110.90	3,022,600
2019-09-25	108.45	110.80	105.13	110.43	110.43	3,982,200
2019-09-24	112.98	113.47	106.83	109.11	109.11	4,873,600
2019-09-23	113.75	114.54	112.93	112.93	112.93	2,077,100
2019-09-20	115.89	117.23	111.20	114.22	114.22	5,674,600
2019-09-19	117.00	117.00	113.33	115.11	115.11	5,707,100
2019-09-18	112.50	112.99	110.88	112.55	112.55	3,293,200
2019-09-17	112.95	113.25	110.11	112.32	112.32	3,283,100
2019-09-16	108.39	111.82	107.66	110.65	110.65	3,055,200
2019-09-13	112.47	113.08	108.72	109.59	109.59	4,032,100
2019-09-12	111.90	115.21	111.35	113.10	113.10	6,370,800
2019-09-11	110.71	113.74	109.55	109.72	109.72	7,376,500
2019-09-10	109.87	115.99	107.00	110.01	110.01	8,088,000
2019-09-09	123.99	124.35	108.60	111.88	111.88	11,808,500
2019-09-06	130.89	131.56	123.35	123.70	123.70	3,837,200
2019-09-05	133.57	133.99	127.44	129.73	129.73	4,098,800
2019-09-04	130.60	133.97	130.00	132.32	132.32	1,873,200
2019-09-03	129.50	131.76	128.40	129.70	129.70	2,331,200
2019-08-30	133.22	133.22	127.77	130.47	130.47	2,124,400
2019-08-29	132.28	133.95	131.34	132.05	132.05	2,311,200
2019-08-28	130.24	131.62	128.10	130.91	130.91	1,771,100
2019-08-27	131.30	134.59	128.69	131.48	131.48	2,631,800
2019-08-26	129.32	130.20	126.42	129.98	129.98	2,301,300
2019-08-23	130.45	133.80	127.57	127.96	127.96	2,952,400

← NewerPage 30 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.