Twilio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 276.58 | 278.43 | 236.85 | 244.37 | 244.37 | 4,592,800 |
| 2026-10-15 | 264.20 | 276.26 | 260.66 | 273.40 | 273.40 | 2,347,900 |
| 2026-10-14 | 280.10 | 286.20 | 269.66 | 271.12 | 271.12 | 1,972,800 |
| 2026-10-13 | 280.62 | 289.05 | 278.80 | 281.59 | 281.59 | 1,616,300 |
| 2026-10-12 | 291.95 | 293.66 | 276.00 | 282.66 | 282.66 | 1,945,000 |
| 2026-10-09 | 277.68 | 293.00 | 276.86 | 289.47 | 289.47 | 2,618,200 |
| 2026-10-08 | 273.86 | 280.53 | 273.46 | 275.77 | 275.77 | 1,862,800 |
| 2026-10-07 | 278.36 | 279.04 | 272.05 | 273.00 | 273.00 | 3,480,800 |
| 2026-10-06 | 302.15 | 308.40 | 278.00 | 280.41 | 280.41 | 4,047,900 |
| 2026-10-05 | 294.53 | 305.00 | 287.10 | 300.91 | 300.91 | 34,882,300 |
| 2026-10-02 | 301.47 | 305.66 | 292.06 | 294.58 | 294.58 | 3,673,600 |
| 2026-10-01 | 294.25 | 305.95 | 287.51 | 301.27 | 301.27 | 2,566,200 |
| 2026-09-30 | 291.55 | 298.17 | 289.25 | 292.46 | 292.46 | 3,827,800 |
| 2026-09-29 | 285.73 | 292.69 | 281.98 | 290.78 | 290.78 | 2,778,900 |
| 2026-09-28 | 267.85 | 288.17 | 265.40 | 286.98 | 286.98 | 2,730,400 |
| 2026-09-25 | 286.68 | 298.45 | 273.52 | 275.80 | 275.80 | 4,263,500 |
| 2026-09-24 | 286.50 | 304.75 | 285.00 | 299.66 | 299.66 | 3,712,400 |
| 2026-09-23 | 285.00 | 296.37 | 284.12 | 290.70 | 290.70 | 4,149,800 |
| 2026-09-22 | 271.60 | 286.12 | 270.00 | 284.53 | 284.53 | 4,132,800 |
| 2026-09-21 | 247.12 | 266.48 | 244.14 | 266.06 | 266.06 | 3,021,000 |
| 2026-09-18 | 248.63 | 249.45 | 238.50 | 243.84 | 243.84 | 4,056,000 |
| 2026-09-17 | 237.69 | 247.28 | 236.18 | 246.24 | 246.24 | 1,587,900 |
| 2026-09-16 | 241.88 | 243.95 | 235.20 | 238.88 | 238.88 | 2,247,500 |
| 2026-09-15 | 230.01 | 244.89 | 226.74 | 242.16 | 242.16 | 2,248,100 |
| 2026-09-14 | 229.26 | 233.88 | 225.52 | 231.88 | 231.88 | 1,352,600 |
| 2026-09-11 | 230.32 | 235.32 | 226.63 | 227.35 | 227.35 | 1,250,300 |
| 2026-09-10 | 224.87 | 234.37 | 222.63 | 231.13 | 231.13 | 1,399,500 |
| 2026-09-09 | 226.02 | 231.98 | 225.00 | 227.19 | 227.19 | 1,454,500 |
| 2026-09-08 | 229.03 | 229.03 | 221.86 | 225.89 | 225.89 | 1,809,000 |
| 2026-09-04 | 239.52 | 239.52 | 231.21 | 232.98 | 232.98 | 1,474,900 |
| 2026-09-03 | 230.37 | 241.01 | 229.20 | 240.48 | 240.48 | 1,616,700 |
| 2026-09-02 | 226.09 | 230.93 | 222.93 | 226.75 | 226.75 | 1,293,173 |
| 2026-09-01 | 231.00 | 234.88 | 224.56 | 228.65 | 228.65 | 1,675,228 |
| 2026-08-31 | 234.69 | 239.48 | 232.60 | 235.63 | 235.63 | 1,957,049 |
| 2026-08-28 | 240.81 | 243.98 | 237.29 | 237.78 | 237.78 | 1,756,900 |
| 2026-08-27 | 233.31 | 241.81 | 231.69 | 241.34 | 241.34 | 2,042,900 |
| 2026-08-26 | 220.07 | 228.65 | 219.56 | 228.46 | 228.46 | 1,372,300 |
| 2026-08-25 | 221.85 | 227.91 | 219.68 | 223.97 | 223.97 | 1,764,413 |
| 2026-08-24 | 222.59 | 226.45 | 219.19 | 222.59 | 222.59 | 1,377,851 |
| 2026-08-21 | 219.39 | 225.70 | 215.79 | 225.30 | 225.30 | 1,535,200 |
| 2026-08-20 | 219.85 | 222.87 | 216.55 | 219.89 | 219.89 | 1,528,400 |
| 2026-08-19 | 232.12 | 234.48 | 220.29 | 221.87 | 221.87 | 2,144,900 |
| 2026-08-18 | 230.65 | 239.43 | 229.02 | 232.10 | 232.10 | 2,633,100 |
| 2026-08-17 | 237.73 | 240.00 | 228.18 | 228.61 | 228.61 | 3,150,200 |
| 2026-08-14 | 250.81 | 251.94 | 233.31 | 238.20 | 238.20 | 2,797,800 |
| 2026-08-13 | 247.39 | 254.57 | 245.56 | 249.42 | 249.42 | 2,162,300 |
| 2026-08-12 | 252.63 | 257.99 | 244.37 | 246.62 | 246.62 | 3,092,600 |
| 2026-08-11 | 248.77 | 258.35 | 244.09 | 255.95 | 255.95 | 2,936,400 |
| 2026-08-10 | 244.50 | 255.57 | 242.70 | 250.06 | 250.06 | 3,369,400 |
| 2026-08-07 | 235.25 | 254.50 | 227.02 | 241.28 | 241.28 | 8,126,900 |
| 2026-08-06 | 187.10 | 194.99 | 187.10 | 193.20 | 193.20 | 4,539,700 |
| 2026-08-05 | 191.51 | 198.48 | 187.95 | 193.22 | 193.22 | 2,318,000 |
| 2026-08-04 | 194.24 | 199.99 | 189.33 | 194.05 | 194.05 | 3,255,700 |
| 2026-08-03 | 199.50 | 199.99 | 194.57 | 196.59 | 196.59 | 1,764,400 |
| 2026-07-31 | 192.11 | 197.81 | 190.72 | 197.35 | 197.35 | 1,561,400 |
| 2026-07-30 | 186.67 | 191.70 | 184.04 | 190.94 | 190.94 | 1,219,700 |
| 2026-07-29 | 193.63 | 195.00 | 182.60 | 188.25 | 188.25 | 1,687,200 |
| 2026-07-28 | 193.32 | 196.70 | 188.53 | 194.33 | 194.33 | 1,126,100 |
| 2026-07-27 | 194.42 | 198.72 | 191.83 | 194.47 | 194.47 | 1,301,500 |
| 2026-07-24 | 188.10 | 192.22 | 186.00 | 191.46 | 191.46 | 1,403,200 |
Page 1 of 44 · 2,594 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.