Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	82.510	84.680	81.730	84.310	84.310	1,596,700
2018-09-07	80.000	84.830	79.710	82.320	82.320	1,816,300
2018-09-06	82.000	82.490	78.920	80.500	80.500	2,019,200
2018-09-05	86.710	86.900	79.680	81.710	81.710	3,697,300
2018-09-04	82.270	87.910	81.040	87.110	87.110	3,705,400
2018-08-31	79.510	81.200	79.510	80.660	80.660	927,200
2018-08-30	80.800	81.560	79.670	79.990	79.990	1,237,400
2018-08-29	80.170	81.730	79.890	80.990	80.990	1,090,900
2018-08-28	80.800	81.540	79.820	80.220	80.220	1,558,900
2018-08-27	81.500	81.980	79.838	80.310	80.310	2,374,100
2018-08-24	81.780	82.780	80.140	81.160	81.160	2,743,900
2018-08-23	77.130	81.430	76.665	80.550	80.550	4,340,900
2018-08-22	75.890	76.690	75.210	76.440	76.440	1,697,300
2018-08-21	78.000	78.000	75.500	75.790	75.790	2,041,400
2018-08-20	77.600	78.940	76.630	78.050	78.050	2,064,000
2018-08-17	75.700	77.650	74.520	77.490	77.490	1,625,300
2018-08-16	75.930	76.730	75.288	75.700	75.700	1,658,200
2018-08-15	73.140	75.880	73.110	74.630	74.630	2,348,700
2018-08-14	74.850	76.990	74.100	76.750	76.750	2,774,800
2018-08-13	77.400	78.090	73.760	74.170	74.170	3,175,200
2018-08-10	77.070	79.470	76.600	77.490	77.490	1,955,100
2018-08-09	74.500	79.200	74.000	77.920	77.920	3,927,800
2018-08-08	74.060	76.970	73.081	73.870	73.870	3,642,900
2018-08-07	74.750	77.310	72.240	75.100	75.100	12,199,900
2018-08-06	62.050	63.587	62.010	63.270	63.270	4,132,200
2018-08-03	62.500	62.890	60.800	62.000	62.000	2,208,400
2018-08-02	58.880	62.495	58.510	62.250	62.250	2,233,800
2018-08-01	57.900	59.420	57.310	59.300	59.300	2,682,200
2018-07-31	57.780	58.690	55.580	57.890	57.890	2,434,800
2018-07-30	60.410	60.980	56.130	58.000	58.000	2,330,600
2018-07-27	64.080	64.850	59.340	60.710	60.710	1,910,400
2018-07-26	63.200	64.470	62.230	64.030	64.030	1,272,200
2018-07-25	62.090	64.516	61.760	64.140	64.140	877,400
2018-07-24	64.500	64.750	61.060	62.060	62.060	1,917,000
2018-07-23	62.660	64.190	61.880	63.910	63.910	1,296,200
2018-07-20	62.940	63.240	62.200	62.660	62.660	721,300
2018-07-19	64.000	64.200	62.620	62.880	62.880	1,206,000
2018-07-18	65.000	65.370	63.440	63.960	63.960	1,906,400
2018-07-17	60.510	65.010	60.330	65.000	65.000	4,037,400
2018-07-16	61.120	61.780	60.800	61.140	61.140	1,086,000
2018-07-13	61.600	62.390	60.110	61.140	61.140	1,299,300
2018-07-12	59.320	61.690	59.030	61.400	61.400	1,523,600
2018-07-11	58.510	59.415	58.280	58.730	58.730	915,500
2018-07-10	59.350	59.770	58.270	58.690	58.690	1,062,500
2018-07-09	59.470	59.470	57.391	58.790	58.790	1,326,500
2018-07-06	56.870	58.580	56.440	58.470	58.470	1,021,300
2018-07-05	56.610	57.470	56.490	57.000	57.000	1,990,700
2018-07-03	56.930	57.270	55.730	56.170	56.170	724,800
2018-07-02	55.250	56.850	54.501	56.850	56.850	1,040,300
2018-06-29	56.430	56.830	55.360	56.020	56.020	1,635,100
2018-06-28	55.000	56.192	53.370	55.840	55.840	2,483,700
2018-06-27	58.500	59.980	54.220	54.300	54.300	2,768,800
2018-06-26	55.000	57.310	54.160	57.300	57.300	2,388,600
2018-06-25	55.250	56.150	53.170	54.470	54.470	2,605,200
2018-06-22	57.530	57.550	53.890	55.250	55.250	6,460,700
2018-06-21	59.900	59.900	56.400	56.960	56.960	3,098,600
2018-06-20	60.030	61.130	59.350	59.520	59.520	2,103,100
2018-06-19	60.270	61.279	57.080	59.800	59.800	3,075,500
2018-06-18	59.120	62.340	58.400	61.610	61.610	3,628,100
2018-06-15	58.610	60.000	58.040	59.950	59.950	1,540,300

← NewerPage 35 of 44 · 2,598 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.