Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	59.740	60.240	58.820	59.000	59.000	2,274,400
2018-06-13	60.160	60.350	58.880	59.560	59.560	1,709,200
2018-06-12	58.340	60.140	58.340	59.970	59.970	1,565,600
2018-06-11	58.190	58.544	57.170	58.120	58.120	1,053,800
2018-06-08	56.150	58.300	56.030	58.060	58.060	1,746,600
2018-06-07	58.860	59.000	55.091	56.400	56.400	2,856,800
2018-06-06	57.550	58.795	57.350	58.720	58.720	1,428,300
2018-06-05	57.760	58.410	56.860	57.480	57.480	2,323,700
2018-06-04	57.380	57.699	55.830	57.470	57.470	1,636,200
2018-06-01	54.550	57.710	54.345	57.480	57.480	3,092,700
2018-05-31	54.210	55.000	53.810	53.970	53.970	1,242,600
2018-05-30	54.000	54.399	53.550	54.030	54.030	1,351,600
2018-05-29	52.890	54.465	52.850	53.970	53.970	1,672,000
2018-05-25	53.030	53.580	52.790	53.250	53.250	1,323,100
2018-05-24	52.500	53.340	51.820	53.220	53.220	2,590,000
2018-05-23	53.160	53.200	51.880	52.540	52.540	2,805,800
2018-05-22	55.900	55.919	53.860	53.930	53.930	1,599,100
2018-05-21	55.680	56.660	54.550	55.240	55.240	3,383,000
2018-05-18	53.570	55.790	53.570	55.140	55.140	2,479,300
2018-05-17	53.750	54.480	53.340	53.730	53.730	1,805,500
2018-05-16	52.880	54.470	52.580	53.720	53.720	2,541,700
2018-05-15	51.290	53.450	50.570	53.130	53.130	5,109,400
2018-05-14	53.390	56.000	52.180	52.520	52.520	5,312,100
2018-05-11	53.940	54.940	53.130	53.580	53.580	3,011,700
2018-05-10	52.440	55.200	51.660	54.910	54.910	4,159,700
2018-05-09	48.150	53.550	48.150	52.410	52.410	9,272,700
2018-05-08	44.050	44.690	43.640	44.350	44.350	3,159,100
2018-05-07	43.820	44.510	43.250	44.090	44.090	2,171,200
2018-05-04	43.500	44.620	43.000	43.500	43.500	1,890,600
2018-05-03	43.000	43.850	41.430	43.710	43.710	1,632,200
2018-05-02	42.640	44.740	42.640	43.220	43.220	3,107,400
2018-05-01	41.930	42.965	41.680	42.550	42.550	1,964,700
2018-04-30	41.810	42.370	41.410	42.210	42.210	2,122,800
2018-04-27	42.740	42.880	41.130	41.650	41.650	1,367,800
2018-04-26	41.520	42.650	41.120	42.390	42.390	1,491,700
2018-04-25	40.540	41.360	39.590	41.280	41.280	1,334,900
2018-04-24	41.660	41.970	39.735	40.620	40.620	1,570,600
2018-04-23	41.410	41.799	40.871	41.400	41.400	972,400
2018-04-20	41.800	42.390	41.000	41.220	41.220	1,669,100
2018-04-19	42.250	42.310	41.610	42.110	42.110	1,792,300
2018-04-18	41.410	42.505	40.960	42.340	42.340	1,884,400
2018-04-17	39.880	41.354	39.820	41.170	41.170	1,635,300
2018-04-16	39.360	39.760	38.820	39.510	39.510	887,300
2018-04-13	39.880	40.180	38.650	39.210	39.210	1,088,500
2018-04-12	39.500	39.790	38.650	39.700	39.700	1,727,400
2018-04-11	38.240	40.150	38.000	38.970	38.970	1,779,700
2018-04-10	38.000	38.830	37.125	38.210	38.210	1,721,200
2018-04-09	37.480	38.390	36.780	36.870	36.870	1,280,200
2018-04-06	37.630	38.366	36.680	37.040	37.040	1,298,000
2018-04-05	38.800	39.090	37.660	38.090	38.090	1,477,200
2018-04-04	36.240	38.470	36.070	38.290	38.290	1,533,300
2018-04-03	37.130	37.560	36.330	37.320	37.320	1,328,000
2018-04-02	37.850	38.510	36.450	36.650	36.650	1,441,500
2018-03-29	37.640	38.670	37.010	38.180	38.180	1,776,600
2018-03-28	38.610	38.970	36.760	37.430	37.430	3,370,600
2018-03-27	42.370	42.539	35.890	38.730	38.730	2,962,900
2018-03-26	40.580	42.140	39.940	42.060	42.060	1,890,200
2018-03-23	41.730	41.730	39.930	39.930	39.930	2,024,000
2018-03-22	40.730	42.410	40.301	41.650	41.650	2,405,400
2018-03-21	40.890	42.230	40.521	41.300	41.300	1,665,100

← NewerPage 36 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.