Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	93.780	96.780	89.360	89.700	89.700	5,551,800
2018-12-03	97.320	97.550	92.592	95.620	95.620	5,702,400
2018-11-30	92.440	94.930	91.960	94.490	94.490	3,985,600
2018-11-29	90.600	93.540	90.360	92.480	92.480	4,336,400
2018-11-28	89.000	92.190	85.610	91.810	91.810	6,637,700
2018-11-27	86.240	87.200	84.500	86.520	86.520	4,676,700
2018-11-26	82.270	88.880	82.190	87.410	87.410	7,072,400
2018-11-23	75.500	81.410	75.061	80.620	80.620	2,582,700
2018-11-21	78.500	78.710	75.340	76.960	76.960	3,926,600
2018-11-20	71.610	78.640	71.555	75.890	75.890	5,957,900
2018-11-19	89.000	90.000	76.340	76.900	76.900	9,198,600
2018-11-16	87.980	90.430	87.010	89.170	89.170	3,829,300
2018-11-15	82.540	91.670	82.220	89.780	89.780	7,371,000
2018-11-14	86.730	87.450	82.600	83.960	83.960	4,511,300
2018-11-13	84.130	87.790	83.690	85.100	85.100	4,623,600
2018-11-12	91.660	92.080	81.780	83.340	83.340	9,714,800
2018-11-09	90.500	95.890	89.870	92.230	92.230	8,338,100
2018-11-08	94.650	98.890	91.660	91.950	91.950	9,755,100
2018-11-07	82.250	96.970	80.700	96.190	96.190	25,260,900
2018-11-06	72.470	74.567	69.960	71.020	71.020	5,630,200
2018-11-05	74.320	74.320	70.180	71.770	71.770	3,426,300
2018-11-02	76.490	77.950	73.320	74.320	74.320	2,474,100
2018-11-01	75.290	76.900	73.250	76.630	76.630	3,073,700
2018-10-31	72.370	76.150	71.670	75.220	75.220	4,859,700
2018-10-30	65.090	70.140	64.190	69.840	69.840	3,887,000
2018-10-29	67.380	68.710	64.600	65.980	65.980	3,363,900
2018-10-26	64.500	66.820	62.430	65.850	65.850	2,865,700
2018-10-25	64.500	67.750	64.326	67.350	67.350	3,504,000
2018-10-24	70.200	70.530	63.900	63.980	63.980	3,188,500
2018-10-23	66.990	70.000	66.756	69.680	69.680	2,916,500
2018-10-22	67.760	69.880	65.654	69.230	69.230	3,481,200
2018-10-19	72.610	73.710	66.330	66.410	66.410	4,909,000
2018-10-18	72.610	73.510	69.810	71.730	71.730	3,997,300
2018-10-17	76.020	76.580	71.320	74.010	74.010	5,734,700
2018-10-16	70.950	76.240	66.740	75.920	75.920	21,867,800
2018-10-15	74.630	77.140	73.000	76.130	76.130	3,099,100
2018-10-12	76.020	76.500	72.370	75.000	75.000	3,636,400
2018-10-11	67.350	72.990	67.080	69.290	69.290	4,777,600
2018-10-10	73.650	74.210	67.696	68.020	68.020	4,593,200
2018-10-09	74.690	76.850	73.817	74.330	74.330	2,924,900
2018-10-08	75.520	75.890	71.460	74.090	74.090	2,975,100
2018-10-05	78.150	79.990	74.600	76.620	76.620	2,516,700
2018-10-04	80.160	80.495	76.093	78.090	78.090	2,458,700
2018-10-03	80.350	81.820	79.630	80.900	80.900	2,026,800
2018-10-02	83.000	83.630	78.590	79.570	79.570	2,844,600
2018-10-01	87.000	87.550	83.198	83.750	83.750	2,150,800
2018-09-28	85.500	87.870	85.500	86.280	86.280	1,843,800
2018-09-27	85.010	86.860	84.800	85.720	85.720	1,211,000
2018-09-26	88.090	88.880	84.550	84.790	84.790	1,800,900
2018-09-25	83.870	87.970	83.680	87.700	87.700	2,658,800
2018-09-24	82.350	84.390	80.770	83.360	83.360	1,808,200
2018-09-21	85.310	86.239	83.270	83.730	83.730	1,462,700
2018-09-20	83.300	85.160	81.180	84.830	84.830	2,204,000
2018-09-19	85.310	86.480	81.300	82.870	82.870	1,857,500
2018-09-18	84.350	86.800	84.320	85.380	85.380	2,159,300
2018-09-17	87.010	87.240	83.010	84.410	84.410	2,230,400
2018-09-14	85.770	87.500	85.580	87.280	87.280	1,786,700
2018-09-13	85.220	86.820	84.000	85.310	85.310	2,312,700
2018-09-12	85.900	86.212	81.500	85.010	85.010	2,234,800
2018-09-11	83.810	87.220	83.511	85.290	85.290	2,296,900

← NewerPage 34 of 44 · 2,598 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.