Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 97.650 | 98.000 | 96.070 | 96.590 | 96.590 | 3,158,300 |
| 2024-11-14 | 100.48 | 101.00 | 96.880 | 97.130 | 97.130 | 3,386,100 |
| 2024-11-13 | 96.880 | 100.07 | 96.230 | 99.850 | 99.850 | 4,715,100 |
| 2024-11-12 | 95.070 | 98.490 | 94.350 | 96.470 | 96.470 | 4,499,600 |
| 2024-11-11 | 93.565 | 96.040 | 93.050 | 94.050 | 94.050 | 3,145,200 |
| 2024-11-08 | 91.560 | 92.525 | 90.750 | 92.290 | 92.290 | 2,796,000 |
| 2024-11-07 | 90.130 | 92.530 | 89.410 | 92.410 | 92.410 | 3,732,000 |
| 2024-11-06 | 90.000 | 91.190 | 88.940 | 90.300 | 90.300 | 3,727,600 |
| 2024-11-05 | 87.500 | 89.220 | 86.525 | 88.690 | 88.690 | 4,277,900 |
| 2024-11-04 | 85.000 | 88.960 | 84.695 | 87.500 | 87.500 | 4,380,000 |
| 2024-11-01 | 81.000 | 85.590 | 80.030 | 84.840 | 84.840 | 6,734,200 |
| 2024-10-31 | 80.500 | 83.300 | 79.110 | 80.650 | 80.650 | 8,582,100 |
| 2024-10-30 | 71.050 | 71.860 | 70.500 | 70.570 | 70.570 | 3,337,900 |
| 2024-10-29 | 70.460 | 71.480 | 70.030 | 71.290 | 71.290 | 1,733,100 |
| 2024-10-28 | 71.410 | 71.650 | 70.360 | 70.590 | 70.590 | 1,635,300 |
| 2024-10-25 | 71.310 | 71.890 | 70.440 | 70.470 | 70.470 | 2,136,200 |
| 2024-10-24 | 70.880 | 71.880 | 70.500 | 71.240 | 71.240 | 1,971,800 |
| 2024-10-23 | 70.420 | 70.660 | 69.400 | 70.600 | 70.600 | 1,831,500 |
| 2024-10-22 | 70.260 | 70.890 | 70.250 | 70.640 | 70.640 | 1,084,100 |
| 2024-10-21 | 70.740 | 71.400 | 70.400 | 70.570 | 70.570 | 944,700 |
| 2024-10-18 | 70.080 | 71.500 | 70.080 | 70.850 | 70.850 | 1,342,300 |
| 2024-10-17 | 70.390 | 70.570 | 69.710 | 70.210 | 70.210 | 1,450,000 |
| 2024-10-16 | 70.160 | 70.550 | 69.650 | 70.500 | 70.500 | 1,137,700 |
| 2024-10-15 | 70.840 | 71.190 | 70.070 | 70.150 | 70.150 | 1,503,800 |
| 2024-10-14 | 70.380 | 71.040 | 70.170 | 70.990 | 70.990 | 1,293,300 |
| 2024-10-11 | 70.100 | 71.020 | 69.900 | 70.280 | 70.280 | 1,440,300 |
| 2024-10-10 | 68.960 | 70.130 | 68.778 | 70.090 | 70.090 | 1,421,800 |
| 2024-10-09 | 67.660 | 69.210 | 67.650 | 69.160 | 69.160 | 1,354,200 |
| 2024-10-08 | 67.600 | 69.190 | 67.600 | 67.740 | 67.740 | 1,615,200 |
| 2024-10-07 | 69.160 | 70.297 | 68.280 | 68.590 | 68.590 | 3,145,500 |
| 2024-10-04 | 67.030 | 67.550 | 66.500 | 67.480 | 67.480 | 1,763,300 |
| 2024-10-03 | 65.540 | 66.790 | 65.500 | 66.270 | 66.270 | 1,833,400 |
| 2024-10-02 | 64.760 | 66.540 | 64.093 | 66.390 | 66.390 | 2,518,600 |
| 2024-10-01 | 65.200 | 65.590 | 63.190 | 63.730 | 63.730 | 2,433,500 |
| 2024-09-30 | 64.430 | 65.640 | 64.430 | 65.220 | 65.220 | 2,193,200 |
| 2024-09-27 | 64.410 | 64.755 | 63.870 | 64.660 | 64.660 | 1,511,800 |
| 2024-09-26 | 63.300 | 64.270 | 62.950 | 64.030 | 64.030 | 1,489,400 |
| 2024-09-25 | 62.880 | 63.400 | 62.380 | 62.660 | 62.660 | 1,204,200 |
| 2024-09-24 | 63.480 | 63.760 | 62.340 | 63.000 | 63.000 | 1,188,900 |
| 2024-09-23 | 63.620 | 64.000 | 62.690 | 63.030 | 63.030 | 1,522,900 |
| 2024-09-20 | 62.390 | 63.480 | 61.910 | 63.220 | 63.220 | 3,613,300 |
| 2024-09-19 | 61.800 | 62.830 | 61.410 | 62.630 | 62.630 | 2,262,200 |
| 2024-09-18 | 60.110 | 61.420 | 59.860 | 60.500 | 60.500 | 1,759,000 |
| 2024-09-17 | 60.680 | 60.810 | 59.864 | 60.100 | 60.100 | 1,899,300 |
| 2024-09-16 | 59.730 | 60.555 | 59.510 | 60.300 | 60.300 | 1,412,300 |
| 2024-09-13 | 59.330 | 60.259 | 59.210 | 59.460 | 59.460 | 1,863,100 |
| 2024-09-12 | 59.000 | 59.800 | 58.760 | 59.150 | 59.150 | 1,508,400 |
| 2024-09-11 | 57.360 | 58.970 | 57.160 | 58.940 | 58.940 | 1,716,000 |
| 2024-09-10 | 59.120 | 59.220 | 56.850 | 57.270 | 57.270 | 1,883,700 |
| 2024-09-09 | 58.540 | 59.540 | 58.525 | 58.840 | 58.840 | 1,363,900 |
| 2024-09-06 | 61.500 | 62.070 | 58.090 | 58.100 | 58.100 | 2,377,600 |
| 2024-09-05 | 60.600 | 61.395 | 60.380 | 61.350 | 61.350 | 1,408,000 |
| 2024-09-04 | 60.710 | 61.626 | 60.350 | 60.840 | 60.840 | 1,470,800 |
| 2024-09-03 | 62.240 | 64.300 | 60.950 | 61.200 | 61.200 | 2,219,900 |
| 2024-08-30 | 62.790 | 62.910 | 61.640 | 62.760 | 62.760 | 2,753,400 |
| 2024-08-29 | 61.380 | 62.970 | 61.285 | 62.360 | 62.360 | 1,721,300 |
| 2024-08-28 | 61.990 | 62.330 | 60.155 | 60.930 | 60.930 | 1,814,000 |
| 2024-08-27 | 60.170 | 62.120 | 60.130 | 61.990 | 61.990 | 1,715,400 |
| 2024-08-26 | 60.760 | 61.320 | 60.560 | 60.670 | 60.670 | 1,520,100 |
| 2024-08-23 | 59.200 | 60.880 | 59.170 | 60.760 | 60.760 | 1,877,400 |
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.