Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 131.86 | 131.95 | 122.01 | 125.17 | 125.17 | 15,503,300 |
| 2025-02-13 | 145.28 | 147.42 | 142.49 | 147.28 | 147.28 | 5,911,600 |
| 2025-02-12 | 141.23 | 144.67 | 139.60 | 144.59 | 144.59 | 2,903,500 |
| 2025-02-11 | 143.79 | 145.62 | 141.33 | 143.24 | 143.24 | 2,021,100 |
| 2025-02-10 | 146.19 | 146.49 | 142.90 | 144.46 | 144.46 | 1,768,100 |
| 2025-02-07 | 147.50 | 148.31 | 145.23 | 145.65 | 145.65 | 2,249,000 |
| 2025-02-06 | 148.15 | 149.19 | 145.22 | 147.43 | 147.43 | 2,449,900 |
| 2025-02-05 | 146.84 | 147.81 | 144.78 | 147.11 | 147.11 | 2,419,000 |
| 2025-02-04 | 147.47 | 148.00 | 144.57 | 145.92 | 145.92 | 2,217,200 |
| 2025-02-03 | 142.54 | 147.31 | 141.16 | 146.57 | 146.57 | 3,107,300 |
| 2025-01-31 | 150.00 | 151.95 | 146.00 | 146.58 | 146.58 | 4,095,200 |
| 2025-01-30 | 146.20 | 149.22 | 144.60 | 148.35 | 148.35 | 3,454,700 |
| 2025-01-29 | 145.85 | 147.89 | 143.45 | 146.10 | 146.10 | 4,603,300 |
| 2025-01-28 | 141.78 | 148.37 | 139.61 | 146.97 | 146.97 | 7,048,300 |
| 2025-01-27 | 135.82 | 142.31 | 135.44 | 138.99 | 138.99 | 7,540,200 |
| 2025-01-24 | 137.54 | 141.40 | 133.51 | 136.23 | 136.23 | 17,519,400 |
| 2025-01-23 | 112.12 | 113.45 | 109.75 | 113.40 | 113.40 | 3,592,100 |
| 2025-01-22 | 114.23 | 116.37 | 111.97 | 112.65 | 112.65 | 1,994,800 |
| 2025-01-21 | 113.56 | 114.35 | 111.66 | 113.88 | 113.88 | 2,438,200 |
| 2025-01-17 | 115.84 | 116.13 | 111.40 | 111.94 | 111.94 | 2,792,100 |
| 2025-01-16 | 114.08 | 117.92 | 113.74 | 114.63 | 114.63 | 3,049,900 |
| 2025-01-15 | 111.20 | 113.70 | 110.50 | 112.36 | 112.36 | 2,102,500 |
| 2025-01-14 | 109.28 | 111.76 | 108.56 | 108.69 | 108.69 | 1,573,900 |
| 2025-01-13 | 107.04 | 108.95 | 105.53 | 107.96 | 107.96 | 2,014,900 |
| 2025-01-10 | 108.99 | 109.52 | 107.31 | 108.08 | 108.08 | 2,351,200 |
| 2025-01-08 | 113.17 | 113.84 | 108.75 | 111.06 | 111.06 | 2,741,000 |
| 2025-01-07 | 113.73 | 113.73 | 108.89 | 109.82 | 109.82 | 1,810,500 |
| 2025-01-06 | 114.26 | 114.97 | 112.03 | 113.01 | 113.01 | 1,829,500 |
| 2025-01-03 | 109.80 | 113.09 | 109.37 | 113.09 | 113.09 | 1,925,100 |
| 2025-01-02 | 109.55 | 109.94 | 107.31 | 109.07 | 109.07 | 1,335,400 |
| 2024-12-31 | 108.50 | 108.69 | 106.59 | 108.08 | 108.08 | 1,549,000 |
| 2024-12-30 | 107.31 | 109.35 | 106.33 | 108.62 | 108.62 | 1,118,200 |
| 2024-12-27 | 111.47 | 111.54 | 108.77 | 109.29 | 109.29 | 1,001,100 |
| 2024-12-26 | 111.03 | 112.11 | 110.65 | 111.49 | 111.49 | 981,400 |
| 2024-12-24 | 110.03 | 111.48 | 109.95 | 111.38 | 111.38 | 868,600 |
| 2024-12-23 | 107.81 | 110.66 | 106.55 | 109.69 | 109.69 | 1,973,800 |
| 2024-12-20 | 104.55 | 108.28 | 103.78 | 107.93 | 107.93 | 9,641,200 |
| 2024-12-19 | 106.40 | 107.40 | 104.75 | 106.03 | 106.03 | 2,192,200 |
| 2024-12-18 | 110.77 | 111.79 | 104.85 | 105.46 | 105.46 | 3,434,800 |
| 2024-12-17 | 110.00 | 110.94 | 108.13 | 109.76 | 109.76 | 3,659,800 |
| 2024-12-16 | 112.72 | 113.53 | 110.81 | 111.59 | 111.59 | 3,186,300 |
| 2024-12-13 | 115.60 | 116.43 | 111.77 | 112.98 | 112.98 | 2,178,400 |
| 2024-12-12 | 112.00 | 115.20 | 111.93 | 114.96 | 114.96 | 2,288,200 |
| 2024-12-11 | 108.50 | 113.33 | 108.32 | 112.99 | 112.99 | 2,870,200 |
| 2024-12-10 | 110.20 | 112.33 | 107.31 | 108.44 | 108.44 | 2,200,000 |
| 2024-12-09 | 113.42 | 113.90 | 108.28 | 110.20 | 110.20 | 2,517,200 |
| 2024-12-06 | 111.00 | 113.57 | 110.40 | 113.42 | 113.42 | 2,631,200 |
| 2024-12-05 | 110.00 | 110.88 | 108.95 | 110.33 | 110.33 | 1,636,700 |
| 2024-12-04 | 108.55 | 110.66 | 108.19 | 109.95 | 109.95 | 2,839,300 |
| 2024-12-03 | 104.48 | 107.56 | 104.26 | 107.30 | 107.30 | 1,714,300 |
| 2024-12-02 | 105.46 | 107.48 | 105.08 | 105.10 | 105.10 | 1,903,500 |
| 2024-11-29 | 103.28 | 104.87 | 103.06 | 104.54 | 104.54 | 910,400 |
| 2024-11-27 | 104.81 | 105.18 | 102.16 | 102.91 | 102.91 | 1,397,600 |
| 2024-11-26 | 104.92 | 105.92 | 103.75 | 104.41 | 104.41 | 1,761,900 |
| 2024-11-25 | 105.90 | 108.44 | 105.00 | 105.41 | 105.41 | 5,962,900 |
| 2024-11-22 | 102.52 | 104.74 | 102.22 | 104.35 | 104.35 | 2,504,200 |
| 2024-11-21 | 98.620 | 102.49 | 98.600 | 102.07 | 102.07 | 4,216,400 |
| 2024-11-20 | 95.380 | 98.790 | 94.700 | 98.440 | 98.440 | 2,763,000 |
| 2024-11-19 | 95.990 | 96.350 | 94.090 | 96.350 | 96.350 | 2,292,100 |
| 2024-11-18 | 96.380 | 97.611 | 94.350 | 96.410 | 96.410 | 3,124,100 |
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.