Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 132.22 | 132.50 | 121.64 | 123.72 | 123.72 | 3,625,832 |
| 2026-01-28 | 134.85 | 137.64 | 133.97 | 135.86 | 135.86 | 1,922,173 |
| 2026-01-27 | 135.94 | 136.90 | 132.81 | 133.85 | 133.85 | 2,112,286 |
| 2026-01-26 | 129.33 | 136.26 | 128.85 | 133.97 | 133.97 | 2,861,492 |
| 2026-01-23 | 127.18 | 129.91 | 126.50 | 128.30 | 128.30 | 3,375,826 |
| 2026-01-22 | 121.49 | 126.45 | 121.49 | 126.42 | 126.42 | 1,715,442 |
| 2026-01-21 | 120.13 | 121.99 | 118.72 | 120.27 | 120.27 | 1,353,181 |
| 2026-01-20 | 116.19 | 121.11 | 116.11 | 119.72 | 119.72 | 2,394,223 |
| 2026-01-16 | 120.63 | 121.72 | 118.59 | 119.07 | 119.07 | 1,745,844 |
| 2026-01-15 | 124.20 | 124.74 | 119.29 | 119.78 | 119.78 | 2,628,423 |
| 2026-01-14 | 128.51 | 129.60 | 120.81 | 123.03 | 123.03 | 3,322,773 |
| 2026-01-13 | 132.32 | 133.52 | 128.56 | 129.83 | 129.83 | 1,262,105 |
| 2026-01-12 | 129.00 | 133.31 | 128.56 | 132.01 | 132.01 | 1,864,096 |
| 2026-01-09 | 137.41 | 138.47 | 130.78 | 131.39 | 131.39 | 2,674,052 |
| 2026-01-08 | 141.90 | 141.99 | 134.09 | 137.43 | 137.43 | 2,386,909 |
| 2026-01-07 | 140.00 | 143.79 | 139.73 | 142.90 | 142.90 | 1,575,124 |
| 2026-01-06 | 134.73 | 139.58 | 132.60 | 139.38 | 139.38 | 2,457,590 |
| 2026-01-05 | 136.21 | 138.54 | 133.52 | 136.24 | 136.24 | 2,838,364 |
| 2026-01-02 | 142.85 | 144.79 | 136.51 | 138.36 | 138.36 | 2,057,126 |
| 2025-12-31 | 143.90 | 144.00 | 142.12 | 142.24 | 142.24 | 1,431,215 |
| 2025-12-30 | 143.05 | 145.90 | 142.46 | 144.14 | 144.14 | 2,414,268 |
| 2025-12-29 | 139.54 | 141.76 | 139.00 | 141.52 | 141.52 | 1,083,673 |
| 2025-12-26 | 139.89 | 140.88 | 139.70 | 140.46 | 140.46 | 634,458 |
| 2025-12-24 | 140.31 | 141.41 | 139.60 | 140.31 | 140.31 | 555,956 |
| 2025-12-23 | 141.00 | 142.48 | 139.65 | 140.97 | 140.97 | 1,830,747 |
| 2025-12-22 | 143.50 | 143.99 | 140.80 | 141.95 | 141.95 | 2,005,908 |
| 2025-12-19 | 140.41 | 143.33 | 138.84 | 141.74 | 141.74 | 4,568,784 |
| 2025-12-18 | 140.67 | 142.32 | 138.50 | 138.90 | 138.90 | 2,159,583 |
| 2025-12-17 | 137.51 | 142.97 | 137.20 | 139.22 | 139.22 | 3,109,705 |
| 2025-12-16 | 132.71 | 140.60 | 132.71 | 137.50 | 137.50 | 3,374,564 |
| 2025-12-15 | 134.75 | 135.20 | 131.53 | 133.96 | 133.96 | 1,914,908 |
| 2025-12-12 | 134.00 | 135.36 | 131.28 | 132.92 | 132.92 | 1,993,727 |
| 2025-12-11 | 134.31 | 135.76 | 132.60 | 134.24 | 134.24 | 1,736,518 |
| 2025-12-10 | 129.65 | 136.00 | 129.22 | 134.97 | 134.97 | 2,511,896 |
| 2025-12-09 | 129.70 | 132.23 | 129.23 | 129.65 | 129.65 | 1,813,171 |
| 2025-12-08 | 127.59 | 130.99 | 127.03 | 130.13 | 130.13 | 2,020,722 |
| 2025-12-05 | 125.13 | 128.64 | 123.00 | 127.32 | 127.32 | 2,672,460 |
| 2025-12-04 | 128.80 | 128.99 | 124.57 | 125.22 | 125.22 | 2,579,705 |
| 2025-12-03 | 127.85 | 130.26 | 127.23 | 128.12 | 128.12 | 1,911,990 |
| 2025-12-02 | 129.29 | 132.21 | 127.57 | 129.77 | 129.77 | 2,005,943 |
| 2025-12-01 | 128.05 | 129.26 | 126.28 | 127.56 | 127.56 | 1,985,450 |
| 2025-11-28 | 128.31 | 131.00 | 127.41 | 129.69 | 129.69 | 934,364 |
| 2025-11-26 | 128.28 | 129.16 | 126.94 | 127.01 | 127.01 | 1,263,264 |
| 2025-11-25 | 124.74 | 129.42 | 124.19 | 128.54 | 128.54 | 2,224,860 |
| 2025-11-24 | 120.66 | 125.07 | 120.57 | 124.39 | 124.39 | 3,074,627 |
| 2025-11-21 | 119.03 | 120.87 | 114.72 | 120.57 | 120.57 | 1,904,135 |
| 2025-11-20 | 121.50 | 125.00 | 118.20 | 118.88 | 118.88 | 1,722,328 |
| 2025-11-19 | 120.42 | 123.15 | 118.74 | 120.15 | 120.15 | 1,719,342 |
| 2025-11-18 | 116.98 | 122.51 | 116.62 | 120.68 | 120.68 | 2,208,841 |
| 2025-11-17 | 124.28 | 124.99 | 119.62 | 120.22 | 120.22 | 2,517,705 |
| 2025-11-14 | 120.79 | 127.95 | 120.49 | 125.36 | 125.36 | 1,544,431 |
| 2025-11-13 | 126.42 | 127.99 | 123.70 | 123.99 | 123.99 | 1,956,883 |
| 2025-11-12 | 131.51 | 132.44 | 128.02 | 128.43 | 128.43 | 1,327,156 |
| 2025-11-11 | 130.00 | 132.19 | 129.44 | 130.64 | 130.64 | 1,183,636 |
| 2025-11-10 | 129.63 | 131.56 | 128.73 | 130.61 | 130.61 | 1,223,897 |
| 2025-11-07 | 125.11 | 127.76 | 123.02 | 127.68 | 127.68 | 1,684,447 |
| 2025-11-06 | 132.87 | 133.86 | 126.82 | 127.48 | 127.48 | 2,276,280 |
| 2025-11-05 | 130.50 | 132.84 | 128.57 | 131.41 | 131.41 | 1,735,702 |
| 2025-11-04 | 133.19 | 134.87 | 129.60 | 129.97 | 129.97 | 2,518,979 |
| 2025-11-03 | 135.69 | 138.07 | 131.54 | 136.10 | 136.10 | 3,583,361 |
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.