Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	24.960	25.290	24.660	25.090	25.090	885,100
2017-12-19	25.400	25.540	24.730	25.010	25.010	1,298,900
2017-12-18	25.610	25.730	25.320	25.400	25.400	1,399,200
2017-12-15	25.270	25.480	25.020	25.380	25.380	1,424,100
2017-12-14	25.320	25.550	25.160	25.170	25.170	1,084,500
2017-12-13	25.260	25.580	25.140	25.330	25.330	1,060,500
2017-12-12	24.940	25.430	24.660	25.140	25.140	1,776,900
2017-12-11	24.800	25.280	24.800	24.820	24.820	1,320,900
2017-12-08	25.120	25.249	24.590	24.740	24.740	1,399,800
2017-12-07	24.800	25.005	24.070	24.800	24.800	2,213,500
2017-12-06	24.265	25.134	23.540	24.070	24.070	4,788,500
2017-12-05	25.900	25.937	24.945	24.990	24.990	1,642,500
2017-12-04	26.320	26.746	25.420	25.710	25.710	2,943,800
2017-12-01	26.680	26.980	25.980	26.070	26.070	2,367,000
2017-11-30	26.260	27.180	26.150	26.660	26.660	2,120,600
2017-11-29	26.450	26.550	25.400	26.230	26.230	1,926,200
2017-11-28	25.850	26.445	25.000	26.420	26.420	1,982,000
2017-11-27	26.170	26.570	25.800	25.820	25.820	1,489,500
2017-11-24	26.260	26.610	26.090	26.290	26.290	859,000
2017-11-22	25.840	26.200	25.770	26.130	26.130	1,229,200
2017-11-21	26.070	26.260	25.750	25.910	25.910	1,790,900
2017-11-20	25.680	26.200	25.532	26.070	26.070	1,693,000
2017-11-17	26.090	26.380	25.600	25.680	25.680	1,722,900
2017-11-16	25.570	26.200	25.380	26.110	26.110	1,811,300
2017-11-15	25.290	25.750	25.230	25.290	25.290	1,774,100
2017-11-14	26.180	26.249	25.360	25.820	25.820	2,692,400
2017-11-13	25.300	26.400	25.210	26.400	26.400	2,608,200
2017-11-10	25.840	26.250	25.160	25.550	25.550	3,418,400
2017-11-09	28.500	28.500	25.520	25.930	25.930	7,546,100
2017-11-08	28.380	28.470	27.160	27.830	27.830	6,177,400
2017-11-07	29.800	29.890	28.050	28.380	28.380	2,736,800
2017-11-06	30.130	30.420	29.755	29.880	29.880	1,125,800
2017-11-03	30.350	30.740	29.630	30.240	30.240	1,716,400
2017-11-02	31.510	31.510	29.820	30.340	30.340	2,231,100
2017-11-01	32.080	32.199	31.420	31.510	31.510	1,148,000
2017-10-31	32.000	32.248	31.790	31.950	31.950	998,500
2017-10-30	31.900	32.480	31.700	31.880	31.880	1,001,800
2017-10-27	31.760	32.100	31.290	31.990	31.990	1,212,800
2017-10-26	31.440	31.770	31.130	31.390	31.390	924,600
2017-10-25	31.750	32.090	31.220	31.270	31.270	1,579,200
2017-10-24	32.170	32.200	31.750	31.900	31.900	1,057,700
2017-10-23	32.620	33.060	31.830	31.850	31.850	1,310,300
2017-10-20	31.860	33.069	31.470	32.620	32.620	3,086,600
2017-10-19	31.200	31.797	30.730	31.440	31.440	995,000
2017-10-18	31.900	31.900	31.170	31.610	31.610	891,800
2017-10-17	31.870	32.120	31.630	31.740	31.740	620,800
2017-10-16	32.600	32.780	31.880	31.940	31.940	872,300
2017-10-13	32.210	32.680	31.850	32.580	32.580	834,700
2017-10-12	32.670	32.870	31.980	32.120	32.120	678,900
2017-10-11	32.130	32.750	31.910	32.670	32.670	1,138,700
2017-10-10	32.470	32.880	31.790	32.130	32.130	1,018,600
2017-10-09	32.350	32.950	32.200	32.230	32.230	813,500
2017-10-06	31.890	32.850	31.731	32.350	32.350	1,221,900
2017-10-05	31.670	32.220	31.610	32.160	32.160	1,359,000
2017-10-04	31.630	31.970	31.261	31.370	31.370	1,109,500
2017-10-03	31.020	31.760	30.870	31.570	31.570	1,296,500
2017-10-02	29.870	30.990	29.850	30.870	30.870	1,486,200
2017-09-29	29.600	30.000	29.520	29.850	29.850	904,200
2017-09-28	29.030	29.700	28.600	29.680	29.680	1,162,100
2017-09-27	30.030	30.380	28.760	29.140	29.140	4,743,100

← NewerPage 38 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.