Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	135.69	138.07	131.54	136.10	136.10	3,583,361
2025-10-31	126.85	138.19	124.00	134.88	134.88	10,240,150
2025-10-30	110.95	114.73	109.51	112.86	112.86	4,818,725
2025-10-29	113.09	113.82	111.18	111.61	111.61	2,100,225
2025-10-28	115.00	115.37	113.33	113.48	113.48	1,523,500
2025-10-27	114.17	115.00	113.35	114.49	114.49	2,144,900
2025-10-24	112.00	113.69	111.54	112.56	112.56	1,272,000
2025-10-23	108.88	111.53	108.88	110.82	110.82	1,131,500
2025-10-22	109.96	111.42	108.67	109.41	109.41	1,628,200
2025-10-21	109.09	111.94	108.40	111.11	111.11	1,460,800
2025-10-20	107.96	110.70	107.17	109.02	109.02	1,369,000
2025-10-17	104.92	108.00	104.50	106.65	106.65	1,405,100
2025-10-16	109.23	111.69	106.14	106.23	106.23	2,124,000
2025-10-15	109.12	109.56	106.39	107.86	107.86	2,052,000
2025-10-14	108.51	109.22	105.71	108.10	108.10	1,751,500
2025-10-13	109.00	110.80	107.66	110.53	110.53	1,161,900
2025-10-10	114.91	115.75	107.04	107.12	107.12	2,435,300
2025-10-09	113.77	115.33	112.48	113.96	113.96	1,965,600
2025-10-08	108.80	114.22	108.23	114.05	114.05	3,625,300
2025-10-07	110.00	110.80	104.98	107.55	107.55	2,671,600
2025-10-06	103.75	110.49	102.88	109.70	109.70	4,357,000
2025-10-03	105.16	105.16	99.225	102.94	102.94	5,511,600
2025-10-02	102.20	105.76	102.20	105.42	105.42	2,888,900
2025-10-01	101.31	104.00	100.71	102.70	102.70	3,222,300
2025-09-30	104.05	104.35	98.440	100.09	100.09	4,315,500
2025-09-29	103.36	104.59	102.59	104.29	104.29	1,707,200
2025-09-26	101.77	102.61	101.07	102.34	102.34	2,571,400
2025-09-25	102.00	102.31	100.77	101.33	101.33	2,263,900
2025-09-24	104.55	106.18	102.37	103.24	103.24	1,847,000
2025-09-23	105.43	105.56	102.99	103.43	103.43	2,198,200
2025-09-22	105.78	106.14	103.76	105.19	105.19	2,203,100
2025-09-19	108.60	108.60	105.72	106.50	106.50	6,576,300
2025-09-18	104.71	108.51	104.68	108.38	108.38	2,183,600
2025-09-17	103.00	104.78	102.27	103.53	103.53	2,187,600
2025-09-16	103.71	104.08	100.70	102.11	102.11	2,673,200
2025-09-15	103.44	104.84	102.66	104.48	104.48	3,389,300
2025-09-12	102.79	103.47	100.89	102.33	102.33	2,935,900
2025-09-11	104.76	105.10	102.47	102.56	102.56	3,571,100
2025-09-10	107.51	109.19	104.13	104.25	104.25	2,419,800
2025-09-09	109.30	110.08	107.00	107.00	107.00	2,188,200
2025-09-08	109.21	110.19	106.59	109.08	109.08	1,938,500
2025-09-05	107.17	111.25	106.98	108.67	108.67	2,500,500
2025-09-04	104.38	106.43	102.50	106.03	106.03	1,792,300
2025-09-03	103.68	105.71	103.00	105.24	105.24	1,678,400
2025-09-02	102.72	105.03	101.81	104.19	104.19	1,835,100
2025-08-29	106.55	107.41	104.78	105.61	105.61	2,224,200
2025-08-28	104.12	107.04	103.70	106.39	106.39	2,640,800
2025-08-27	102.85	105.14	102.56	103.15	103.15	1,901,100
2025-08-26	105.00	105.00	102.04	102.44	102.44	4,303,200
2025-08-25	105.89	106.20	104.32	104.59	104.59	1,600,100
2025-08-22	101.07	106.68	100.14	106.38	106.38	3,688,800
2025-08-21	100.43	101.35	99.450	100.97	100.97	2,605,800
2025-08-20	101.98	102.43	98.930	101.94	101.94	4,402,700
2025-08-19	105.00	105.85	103.01	103.33	103.33	5,323,900
2025-08-18	104.82	107.83	104.71	105.05	105.05	24,831,700
2025-08-15	104.65	107.44	104.23	105.67	105.67	10,053,800
2025-08-14	100.09	101.79	99.440	100.84	100.84	3,668,900
2025-08-13	95.210	103.85	95.210	101.71	101.71	6,462,600
2025-08-12	92.780	97.870	92.550	95.230	95.230	6,241,200
2025-08-11	99.000	99.010	91.840	92.440	92.440	7,871,200

← NewerPage 5 of 21 · 1,256 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.