Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 103.45 | 105.75 | 97.610 | 98.670 | 98.670 | 17,652,200 |
| 2025-08-07 | 131.34 | 132.39 | 119.14 | 122.39 | 122.39 | 6,509,600 |
| 2025-08-06 | 125.94 | 130.66 | 125.81 | 130.22 | 130.22 | 3,190,800 |
| 2025-08-05 | 125.85 | 126.28 | 123.15 | 124.65 | 124.65 | 2,095,000 |
| 2025-08-04 | 122.70 | 125.96 | 122.10 | 125.32 | 125.32 | 2,452,800 |
| 2025-08-01 | 126.08 | 126.17 | 120.16 | 121.16 | 121.16 | 2,802,900 |
| 2025-07-31 | 132.23 | 132.23 | 128.10 | 129.00 | 129.00 | 2,431,800 |
| 2025-07-30 | 129.65 | 131.64 | 128.13 | 130.92 | 130.92 | 1,531,400 |
| 2025-07-29 | 132.53 | 132.53 | 128.56 | 129.85 | 129.85 | 2,071,900 |
| 2025-07-28 | 131.96 | 132.91 | 130.72 | 131.51 | 131.51 | 1,113,700 |
| 2025-07-25 | 132.00 | 133.12 | 130.21 | 131.06 | 131.06 | 2,017,400 |
| 2025-07-24 | 133.41 | 135.40 | 130.66 | 131.67 | 131.67 | 1,818,500 |
| 2025-07-23 | 130.95 | 134.03 | 129.80 | 132.70 | 132.70 | 2,372,000 |
| 2025-07-22 | 130.54 | 131.47 | 127.03 | 131.00 | 131.00 | 2,113,100 |
| 2025-07-21 | 132.20 | 133.80 | 129.44 | 131.10 | 131.10 | 3,465,600 |
| 2025-07-18 | 126.65 | 131.42 | 126.56 | 131.00 | 131.00 | 3,349,600 |
| 2025-07-17 | 122.94 | 127.26 | 122.61 | 126.41 | 126.41 | 2,585,400 |
| 2025-07-16 | 127.77 | 128.13 | 119.26 | 122.16 | 122.16 | 4,488,400 |
| 2025-07-15 | 118.48 | 128.10 | 118.47 | 126.16 | 126.16 | 5,998,400 |
| 2025-07-14 | 114.00 | 118.59 | 113.44 | 118.48 | 118.48 | 2,936,900 |
| 2025-07-11 | 117.01 | 117.08 | 112.11 | 113.16 | 113.16 | 2,771,700 |
| 2025-07-10 | 121.89 | 121.89 | 114.91 | 117.32 | 117.32 | 2,881,100 |
| 2025-07-09 | 122.50 | 122.95 | 121.06 | 121.49 | 121.49 | 1,615,100 |
| 2025-07-08 | 122.00 | 122.31 | 119.34 | 122.12 | 122.12 | 1,485,700 |
| 2025-07-07 | 119.79 | 121.97 | 118.90 | 121.49 | 121.49 | 1,521,300 |
| 2025-07-03 | 116.39 | 121.23 | 116.07 | 120.27 | 120.27 | 1,607,200 |
| 2025-07-02 | 116.49 | 117.18 | 114.53 | 116.51 | 116.51 | 1,992,800 |
| 2025-07-01 | 124.56 | 125.19 | 117.20 | 117.23 | 117.23 | 3,035,100 |
| 2025-06-30 | 124.15 | 125.52 | 123.02 | 124.36 | 124.36 | 2,076,500 |
| 2025-06-27 | 121.79 | 123.98 | 121.30 | 122.74 | 122.74 | 2,919,900 |
| 2025-06-26 | 120.08 | 121.67 | 117.44 | 121.43 | 121.43 | 1,715,000 |
| 2025-06-25 | 122.11 | 122.67 | 119.16 | 119.82 | 119.82 | 1,354,600 |
| 2025-06-24 | 119.56 | 121.85 | 118.67 | 121.62 | 121.62 | 1,637,000 |
| 2025-06-23 | 115.95 | 117.92 | 113.72 | 117.76 | 117.76 | 1,401,700 |
| 2025-06-20 | 117.07 | 117.42 | 115.53 | 116.50 | 116.50 | 2,885,200 |
| 2025-06-18 | 116.27 | 117.28 | 115.31 | 116.68 | 116.68 | 1,971,800 |
| 2025-06-17 | 115.81 | 116.99 | 115.21 | 116.32 | 116.32 | 1,273,500 |
| 2025-06-16 | 114.20 | 117.04 | 114.20 | 116.67 | 116.67 | 1,440,500 |
| 2025-06-13 | 113.22 | 115.01 | 112.32 | 113.39 | 113.39 | 1,976,300 |
| 2025-06-12 | 117.61 | 119.28 | 114.91 | 115.80 | 115.80 | 2,136,700 |
| 2025-06-11 | 118.57 | 120.00 | 117.74 | 118.19 | 118.19 | 1,557,800 |
| 2025-06-10 | 121.25 | 121.60 | 117.12 | 119.13 | 119.13 | 1,987,300 |
| 2025-06-09 | 121.49 | 122.25 | 120.11 | 121.42 | 121.42 | 1,573,700 |
| 2025-06-06 | 121.86 | 122.50 | 120.61 | 121.73 | 121.73 | 1,696,900 |
| 2025-06-05 | 119.83 | 123.46 | 118.97 | 120.80 | 120.80 | 2,099,900 |
| 2025-06-04 | 117.09 | 119.94 | 116.00 | 119.87 | 119.87 | 1,927,600 |
| 2025-06-03 | 119.82 | 119.82 | 115.77 | 117.48 | 117.48 | 2,814,800 |
| 2025-06-02 | 117.60 | 121.17 | 116.87 | 119.60 | 119.60 | 3,020,200 |
| 2025-05-30 | 116.77 | 118.22 | 114.92 | 117.70 | 117.70 | 2,757,900 |
| 2025-05-29 | 119.25 | 119.52 | 115.04 | 117.23 | 117.23 | 2,301,500 |
| 2025-05-28 | 116.85 | 118.42 | 116.12 | 117.88 | 117.88 | 2,029,000 |
| 2025-05-27 | 114.95 | 116.99 | 114.26 | 116.95 | 116.95 | 2,013,800 |
| 2025-05-23 | 113.63 | 115.31 | 113.23 | 113.49 | 113.49 | 1,958,000 |
| 2025-05-22 | 113.55 | 116.39 | 112.69 | 115.88 | 115.88 | 1,865,700 |
| 2025-05-21 | 115.86 | 116.67 | 113.47 | 114.55 | 114.55 | 2,779,100 |
| 2025-05-20 | 115.86 | 117.88 | 115.84 | 117.56 | 117.56 | 2,811,600 |
| 2025-05-19 | 114.49 | 116.34 | 113.80 | 116.15 | 116.15 | 2,557,800 |
| 2025-05-16 | 114.10 | 117.23 | 113.48 | 116.34 | 116.34 | 3,351,500 |
| 2025-05-15 | 112.78 | 114.27 | 111.70 | 114.23 | 114.23 | 3,069,200 |
| 2025-05-14 | 114.41 | 115.67 | 113.26 | 114.29 | 114.29 | 2,542,000 |
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.