Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	40.340	41.220	39.900	40.890	40.890	1,431,500
2018-03-19	40.560	41.290	39.525	40.310	40.310	2,515,700
2018-03-16	40.670	41.380	40.400	41.020	41.020	1,351,300
2018-03-15	41.000	41.200	39.930	40.780	40.780	1,340,800
2018-03-14	40.000	40.890	39.350	40.790	40.790	1,815,900
2018-03-13	41.080	41.940	38.950	39.570	39.570	3,175,500
2018-03-12	39.670	41.380	39.650	41.010	41.010	2,900,600
2018-03-09	39.410	39.930	38.840	39.510	39.510	2,218,400
2018-03-08	39.430	39.500	38.660	38.850	38.850	2,305,100
2018-03-07	37.400	39.650	37.255	39.230	39.230	2,899,700
2018-03-06	38.230	38.580	36.860	38.320	38.320	2,607,900
2018-03-05	37.150	38.990	36.730	38.230	38.230	4,382,800
2018-03-02	34.690	37.630	34.310	37.330	37.330	7,319,200
2018-03-01	34.800	35.300	34.230	34.960	34.960	2,133,500
2018-02-28	34.560	35.450	34.090	34.160	34.160	2,316,900
2018-02-27	33.600	34.680	33.340	34.440	34.440	2,062,200
2018-02-26	33.500	34.280	32.760	33.880	33.880	1,960,600
2018-02-23	32.680	33.540	32.640	33.520	33.520	1,352,400
2018-02-22	33.330	33.570	32.250	32.440	32.440	1,692,100
2018-02-21	33.000	33.780	32.590	33.060	33.060	1,825,400
2018-02-20	32.860	33.880	32.650	33.010	33.010	2,404,100
2018-02-16	31.550	33.450	30.890	33.090	33.090	4,790,800
2018-02-15	30.800	32.580	30.700	32.130	32.130	5,213,600
2018-02-14	29.090	32.000	28.590	30.720	30.720	13,300,000
2018-02-13	25.830	26.705	25.540	26.440	26.440	4,118,400
2018-02-12	24.730	25.880	24.630	25.790	25.790	2,383,100
2018-02-09	24.150	24.700	23.250	24.520	24.520	2,534,600
2018-02-08	24.810	24.820	23.900	23.910	23.910	1,730,800
2018-02-07	24.600	24.970	24.250	24.360	24.360	1,463,400
2018-02-06	23.720	24.830	23.440	24.640	24.640	1,807,900
2018-02-05	25.200	25.570	24.320	24.440	24.440	1,847,600
2018-02-02	25.950	26.010	25.400	25.550	25.550	2,105,500
2018-02-01	26.000	26.330	25.770	26.060	26.060	1,024,600
2018-01-31	26.280	26.730	26.080	26.240	26.240	914,400
2018-01-30	26.030	26.340	25.779	26.100	26.100	889,700
2018-01-29	26.540	26.780	26.260	26.390	26.390	1,012,700
2018-01-26	26.680	26.980	26.320	26.530	26.530	1,161,500
2018-01-25	27.050	27.140	26.270	26.520	26.520	1,122,300
2018-01-24	26.780	27.460	26.300	26.910	26.910	1,921,100
2018-01-23	26.290	26.755	26.010	26.630	26.630	1,050,000
2018-01-22	25.720	26.240	25.590	26.240	26.240	931,600
2018-01-19	25.680	25.900	25.379	25.710	25.710	1,031,100
2018-01-18	25.390	25.870	25.210	25.680	25.680	890,500
2018-01-17	25.690	25.690	25.100	25.400	25.400	1,129,100
2018-01-16	26.470	26.860	25.160	25.330	25.330	1,791,800
2018-01-12	26.070	26.200	25.700	26.160	26.160	906,000
2018-01-11	25.760	26.178	25.710	26.030	26.030	1,192,100
2018-01-10	25.710	25.950	25.520	25.640	25.640	749,700
2018-01-09	26.320	26.830	25.710	25.750	25.750	1,595,000
2018-01-08	25.760	26.250	25.580	26.170	26.170	1,533,800
2018-01-05	25.820	25.980	25.585	25.760	25.760	1,023,800
2018-01-04	25.950	26.300	25.550	25.680	25.680	1,260,800
2018-01-03	25.180	25.920	25.050	25.690	25.690	1,632,000
2018-01-02	24.130	25.260	24.100	25.100	25.100	1,942,400
2017-12-29	24.410	24.600	23.600	23.600	23.600	2,726,700
2017-12-28	24.610	24.870	24.260	24.380	24.380	1,502,500
2017-12-27	24.650	24.860	24.360	24.510	24.510	1,238,300
2017-12-26	24.800	25.030	24.560	24.720	24.720	994,800
2017-12-22	24.410	24.980	24.260	24.810	24.810	1,470,800
2017-12-21	25.100	25.170	24.250	24.330	24.330	1,938,700

← NewerPage 37 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.