Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	29.630	29.900	26.860	27.520	27.520	4,276,200
2017-09-25	30.890	30.890	29.060	29.470	29.470	1,707,700
2017-09-22	30.250	31.160	30.250	30.830	30.830	897,900
2017-09-21	30.580	30.970	30.050	30.500	30.500	911,900
2017-09-20	30.970	30.971	30.315	30.510	30.510	915,700
2017-09-19	31.470	31.542	30.950	31.040	31.040	564,400
2017-09-18	30.870	31.660	30.850	31.140	31.140	1,357,300
2017-09-15	30.940	31.630	30.530	30.880	30.880	3,360,300
2017-09-14	30.580	31.280	30.530	31.040	31.040	949,500
2017-09-13	30.290	31.110	30.290	30.620	30.620	1,206,800
2017-09-12	30.720	31.040	30.090	30.230	30.230	1,415,200
2017-09-11	30.060	30.750	30.027	30.650	30.650	1,303,200
2017-09-08	29.640	30.280	29.523	29.770	29.770	994,500
2017-09-07	29.910	30.280	29.500	29.730	29.730	1,175,300
2017-09-06	29.260	30.194	29.170	29.880	29.880	1,696,200
2017-09-05	28.780	29.430	28.430	29.350	29.350	1,455,000
2017-09-01	29.350	29.695	28.800	28.960	28.960	1,225,700
2017-08-31	29.250	29.740	28.950	29.280	29.280	1,567,500
2017-08-30	29.100	29.390	28.852	29.230	29.230	842,500
2017-08-29	28.320	29.270	28.250	28.990	28.990	1,080,900
2017-08-28	29.050	29.165	28.440	28.590	28.590	848,500
2017-08-25	29.300	29.450	28.520	28.930	28.930	989,200
2017-08-24	29.330	29.600	28.950	29.320	29.320	1,435,700
2017-08-23	28.800	29.200	28.690	28.980	28.980	835,000
2017-08-22	29.220	29.265	28.210	29.050	29.050	1,803,600
2017-08-21	29.830	30.040	28.830	29.210	29.210	1,232,300
2017-08-18	30.200	30.500	29.680	29.910	29.910	1,409,800
2017-08-17	31.030	31.240	30.250	30.320	30.320	1,429,200
2017-08-16	31.060	31.690	31.000	31.060	31.060	1,142,800
2017-08-15	31.270	31.490	30.780	31.000	31.000	1,357,800
2017-08-14	31.800	32.000	31.060	31.410	31.410	1,776,400
2017-08-11	30.200	31.890	29.760	31.380	31.380	3,416,000
2017-08-10	32.330	32.400	30.070	30.280	30.280	4,657,300
2017-08-09	33.060	33.620	32.930	33.000	33.000	2,023,100
2017-08-08	34.190	34.740	32.410	33.580	33.580	12,595,300
2017-08-07	29.520	30.670	29.500	30.530	30.530	5,186,200
2017-08-04	28.990	29.390	28.730	29.210	29.210	1,123,900
2017-08-03	28.400	29.210	28.260	28.850	28.850	1,677,200
2017-08-02	29.040	29.040	27.930	28.400	28.400	1,417,300
2017-08-01	29.310	29.660	28.700	28.990	28.990	1,416,200
2017-07-31	30.000	30.350	28.550	29.170	29.170	1,564,500
2017-07-28	29.950	30.480	29.772	29.910	29.910	1,277,800
2017-07-27	31.510	31.630	29.700	30.150	30.150	1,607,400
2017-07-26	31.490	31.750	31.280	31.500	31.500	795,100
2017-07-25	31.040	31.970	31.000	31.400	31.400	1,188,700
2017-07-24	31.080	31.240	30.678	30.990	30.990	1,115,200
2017-07-21	31.140	31.779	30.480	30.930	30.930	1,604,800
2017-07-20	31.580	32.230	30.830	31.060	31.060	2,236,600
2017-07-19	30.750	31.760	30.530	31.490	31.490	1,650,300
2017-07-18	30.450	31.023	30.020	30.410	30.410	1,956,500
2017-07-17	29.180	30.620	29.110	30.450	30.450	1,590,000
2017-07-14	29.620	29.680	28.880	29.230	29.230	1,164,400
2017-07-13	29.670	30.050	29.170	29.480	29.480	1,452,500
2017-07-12	29.680	29.750	29.360	29.460	29.460	1,123,800
2017-07-11	29.270	29.630	29.020	29.320	29.320	2,042,700
2017-07-10	28.350	29.050	28.290	28.750	28.750	785,700
2017-07-07	28.430	28.820	28.180	28.430	28.430	1,106,200
2017-07-06	28.670	28.870	28.090	28.310	28.310	1,111,600
2017-07-05	28.950	29.240	28.310	29.070	29.070	1,540,100
2017-07-03	29.100	29.250	28.680	28.970	28.970	652,100

← NewerPage 39 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.