Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	111.74	115.53	111.51	114.54	114.54	3,401,100
2025-05-12	110.32	111.64	108.58	111.19	111.19	2,776,700
2025-05-09	106.55	107.28	104.70	105.69	105.69	1,665,300
2025-05-08	105.27	107.31	104.94	105.23	105.23	3,676,600
2025-05-07	100.72	104.27	100.52	103.56	103.56	3,152,400
2025-05-06	101.32	103.61	99.580	100.88	100.88	2,810,400
2025-05-05	99.160	105.71	98.580	103.05	103.05	4,073,800
2025-05-02	102.68	104.25	97.130	100.11	100.11	7,165,000
2025-05-01	99.000	99.424	97.000	97.880	97.880	5,043,800
2025-04-30	93.170	96.860	92.450	96.710	96.710	3,353,600
2025-04-29	95.680	97.305	95.500	96.480	96.480	3,700,800
2025-04-28	96.270	96.780	94.347	95.680	95.680	2,894,600
2025-04-25	93.420	95.800	93.025	95.070	95.070	2,286,200
2025-04-24	88.150	93.646	87.965	93.530	93.530	2,348,400
2025-04-23	88.600	90.520	86.810	87.130	87.130	1,948,100
2025-04-22	82.650	84.550	82.110	83.870	83.870	1,876,600
2025-04-21	83.840	84.000	80.900	81.560	81.560	2,016,300
2025-04-17	86.050	86.615	84.550	84.970	84.970	1,494,200
2025-04-16	86.900	88.070	84.010	85.770	85.770	2,094,900
2025-04-15	86.690	88.550	86.130	88.310	88.310	1,520,700
2025-04-14	89.570	90.270	85.370	86.420	86.420	1,630,000
2025-04-11	85.460	86.960	83.170	86.860	86.860	1,931,200
2025-04-10	88.670	89.769	83.840	85.730	85.730	2,464,900
2025-04-09	80.540	93.450	78.395	91.980	91.980	3,946,900
2025-04-08	86.550	86.905	79.810	81.340	81.340	2,561,700
2025-04-07	78.320	87.390	77.512	83.710	83.710	2,991,300
2025-04-04	84.840	87.500	80.360	83.580	83.580	3,442,500
2025-04-03	95.280	95.280	88.770	89.530	89.530	4,848,100
2025-04-02	96.290	101.40	96.290	100.36	100.36	1,703,700
2025-04-01	98.090	98.960	96.280	98.170	98.170	1,549,500
2025-03-31	96.820	98.350	94.130	97.910	97.910	2,099,300
2025-03-28	101.07	101.82	97.753	98.980	98.980	1,343,600
2025-03-27	103.21	103.49	100.76	101.82	101.82	1,073,100
2025-03-26	106.07	107.32	103.27	104.20	104.20	1,222,400
2025-03-25	106.97	108.97	104.95	105.89	105.89	1,677,100
2025-03-24	106.39	107.58	105.00	106.27	106.27	1,728,200
2025-03-21	100.66	103.55	99.670	103.45	103.45	2,330,100
2025-03-20	101.40	104.02	101.19	101.79	101.79	1,450,000
2025-03-19	100.38	104.19	100.13	103.00	103.00	2,000,800
2025-03-18	99.380	100.84	97.620	99.260	99.260	1,420,100
2025-03-17	98.010	101.71	96.710	100.41	100.41	1,691,000
2025-03-14	98.000	99.585	97.261	98.970	98.970	2,363,900
2025-03-13	101.73	102.05	94.530	94.900	94.900	4,140,200
2025-03-12	103.32	104.61	100.08	102.81	102.81	2,352,200
2025-03-11	98.950	102.10	97.970	100.08	100.08	3,289,100
2025-03-10	103.01	103.01	97.560	98.570	98.570	4,118,300
2025-03-07	108.33	109.70	101.72	106.08	106.08	5,235,900
2025-03-06	114.78	115.99	107.85	108.81	108.81	3,099,600
2025-03-05	115.11	117.34	113.93	116.76	116.76	1,852,700
2025-03-04	114.01	116.64	109.25	114.78	114.78	3,196,500
2025-03-03	119.98	121.47	116.26	116.41	116.41	2,358,500
2025-02-28	117.00	120.00	115.78	119.93	119.93	3,049,800
2025-02-27	120.10	121.71	116.92	117.24	117.24	1,835,800
2025-02-26	116.50	119.99	116.50	119.22	119.22	2,092,600
2025-02-25	116.50	118.50	111.74	115.27	115.27	3,516,400
2025-02-24	119.28	120.09	113.91	118.02	118.02	3,644,300
2025-02-21	117.45	119.15	112.94	114.31	114.31	3,306,500
2025-02-20	120.62	121.77	116.53	118.00	118.00	3,821,300
2025-02-19	123.62	124.42	120.10	121.23	121.23	4,877,700
2025-02-18	126.77	126.84	121.28	125.58	125.58	7,411,500

← NewerPage 7 of 21 · 1,255 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.