Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	124.71	124.85	112.25	116.10	116.10	6,576,900
2019-03-01	123.25	123.90	121.27	123.53	123.53	3,026,100
2019-02-28	118.85	122.37	118.33	121.69	121.69	4,219,200
2019-02-27	116.41	119.47	116.35	119.46	119.46	3,262,600
2019-02-26	117.10	118.96	116.25	116.92	116.92	2,456,800
2019-02-25	118.57	121.10	116.33	118.27	118.27	4,416,600
2019-02-22	114.10	116.61	113.63	116.55	116.55	3,173,000
2019-02-21	116.44	116.51	111.72	113.16	113.16	4,667,400
2019-02-20	113.00	119.25	112.75	116.30	116.30	8,181,100
2019-02-19	106.09	112.85	106.08	112.57	112.57	7,687,900
2019-02-15	106.20	107.66	104.25	106.85	106.85	5,239,300
2019-02-14	105.47	108.55	103.25	107.27	107.27	9,540,200
2019-02-13	114.19	116.89	105.60	106.87	106.87	19,247,600
2019-02-12	115.75	116.67	114.46	115.29	115.29	6,914,400
2019-02-11	118.50	119.00	113.71	115.75	115.75	6,263,700
2019-02-08	108.88	114.92	108.80	114.78	114.78	3,163,500
2019-02-07	111.50	111.54	108.26	110.12	110.12	3,291,300
2019-02-06	114.12	114.99	109.40	113.34	113.34	2,603,800
2019-02-05	113.82	116.54	113.01	113.89	113.89	3,850,700
2019-02-04	113.14	114.66	112.40	113.38	113.38	3,008,400
2019-02-01	111.31	113.50	110.26	112.88	112.88	4,419,100
2019-01-31	103.80	113.33	103.80	111.32	111.32	7,323,200
2019-01-30	101.08	104.03	99.790	103.82	103.82	2,568,000
2019-01-29	102.88	103.06	99.120	99.300	99.300	2,295,400
2019-01-28	102.90	103.33	99.900	102.16	102.16	2,317,100
2019-01-25	102.10	105.49	101.88	104.18	104.18	2,606,900
2019-01-24	100.41	102.43	100.24	101.55	101.55	2,313,500
2019-01-23	101.33	103.25	99.060	100.40	100.40	2,954,600
2019-01-22	104.02	104.05	98.395	99.520	99.520	3,935,400
2019-01-18	103.98	106.00	101.36	105.32	105.32	4,084,300
2019-01-17	100.11	104.12	99.230	102.11	102.11	4,631,600
2019-01-16	102.00	103.75	97.590	99.970	99.970	4,707,500
2019-01-15	98.520	101.83	97.361	100.45	100.45	3,474,100
2019-01-14	95.120	98.800	94.030	97.760	97.760	3,685,900
2019-01-11	96.000	101.70	95.638	96.830	96.830	6,437,300
2019-01-10	94.870	97.850	93.570	96.200	96.200	2,227,600
2019-01-09	97.500	98.060	94.750	96.410	96.410	2,535,500
2019-01-08	98.640	100.95	92.580	97.600	97.600	5,503,300
2019-01-07	91.310	99.400	91.250	96.980	96.980	8,586,000
2019-01-04	84.220	89.400	83.200	88.550	88.550	3,718,600
2019-01-03	85.060	86.480	80.130	81.250	81.250	4,789,300
2019-01-02	87.450	88.960	84.100	86.970	86.970	3,818,500
2018-12-31	87.080	91.100	86.370	89.300	89.300	4,252,700
2018-12-28	88.000	88.100	83.730	86.020	86.020	4,093,100
2018-12-27	83.830	87.910	81.150	87.380	87.380	4,095,500
2018-12-26	76.570	85.600	76.570	85.390	85.390	5,374,600
2018-12-24	74.000	77.570	73.150	75.590	75.590	1,736,900
2018-12-21	80.290	81.000	75.090	76.150	76.150	5,181,900
2018-12-20	84.490	86.650	76.020	80.480	80.480	7,151,900
2018-12-19	85.610	89.910	84.050	85.700	85.700	4,200,100
2018-12-18	89.240	89.818	82.790	85.290	85.290	5,954,900
2018-12-17	90.550	91.190	86.710	87.450	87.450	4,565,100
2018-12-14	93.730	95.030	90.700	91.620	91.620	5,062,800
2018-12-13	97.150	98.900	93.020	95.970	95.970	3,779,300
2018-12-12	94.490	100.47	93.659	96.670	96.670	7,784,300
2018-12-11	94.090	94.243	90.920	92.720	92.720	3,182,800
2018-12-10	88.260	92.250	87.720	91.840	91.840	3,908,800
2018-12-07	95.260	96.371	87.760	89.330	89.330	4,400,600
2018-12-06	87.250	96.450	85.681	96.190	96.190	6,160,800
2018-12-04	93.780	96.780	89.360	89.700	89.700	5,551,800

← NewerPage 33 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.