Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	29.000	29.650	28.780	29.110	29.110	1,966,000
2017-06-29	29.110	29.660	28.250	29.000	29.000	1,658,600
2017-06-28	28.960	29.770	28.740	29.500	29.500	2,911,700
2017-06-27	29.150	29.800	28.409	28.600	28.600	2,089,800
2017-06-26	29.800	29.890	28.430	28.940	28.940	2,641,700
2017-06-23	28.810	29.900	28.810	29.710	29.710	8,606,400
2017-06-22	28.180	29.380	28.130	28.750	28.750	2,902,000
2017-06-21	27.830	28.370	27.796	28.320	28.320	1,636,100
2017-06-20	28.500	28.980	27.110	27.690	27.690	2,950,700
2017-06-19	27.470	28.750	27.470	28.370	28.370	3,273,600
2017-06-16	25.850	27.000	25.850	26.870	26.870	2,908,900
2017-06-15	25.440	26.210	25.330	25.850	25.850	1,549,000
2017-06-14	25.400	26.180	25.270	25.710	25.710	2,442,300
2017-06-13	24.810	25.880	24.810	25.490	25.490	2,084,400
2017-06-12	24.290	24.770	23.954	24.770	24.770	1,889,300
2017-06-09	25.410	25.870	24.370	24.640	24.640	2,782,000
2017-06-08	25.060	25.540	24.920	25.490	25.490	1,464,100
2017-06-07	25.460	25.970	25.160	25.250	25.250	1,633,700
2017-06-06	24.940	25.920	24.600	25.540	25.540	2,319,900
2017-06-05	24.810	25.490	24.555	24.950	24.950	2,032,300
2017-06-02	24.140	25.010	24.100	24.850	24.850	2,031,100
2017-06-01	24.390	24.470	23.830	24.150	24.150	2,116,900
2017-05-31	24.460	24.500	23.620	24.310	24.310	2,635,900
2017-05-30	24.950	25.000	24.368	24.500	24.500	1,694,400
2017-05-26	25.060	25.450	24.940	25.010	25.010	2,183,500
2017-05-25	25.670	25.900	24.790	25.000	25.000	3,753,700
2017-05-24	25.440	26.660	25.420	26.050	26.050	3,228,900
2017-05-23	25.170	25.600	24.909	25.560	25.560	2,778,600
2017-05-22	25.010	25.500	24.840	24.960	24.960	2,369,400
2017-05-19	24.360	25.420	24.150	25.160	25.160	2,900,200
2017-05-18	24.750	25.140	24.090	24.370	24.370	2,684,500
2017-05-17	24.670	25.160	24.620	24.810	24.810	3,831,300
2017-05-16	24.500	25.320	24.460	24.880	24.880	3,596,400
2017-05-15	24.260	24.350	23.680	24.300	24.300	2,216,800
2017-05-12	24.200	24.689	23.450	24.000	24.000	4,427,500
2017-05-11	23.160	23.327	23.000	23.300	23.300	2,125,500
2017-05-10	23.180	23.760	22.900	23.450	23.450	2,967,200
2017-05-09	23.730	23.840	23.100	23.170	23.170	3,415,400
2017-05-08	23.750	24.160	22.800	23.840	23.840	7,401,000
2017-05-05	25.010	25.290	23.880	23.970	23.970	7,065,300
2017-05-04	25.510	26.020	24.890	24.960	24.960	6,116,600
2017-05-03	24.600	26.440	24.150	25.010	25.010	23,789,100
2017-05-02	34.230	34.450	32.750	33.940	33.940	9,901,600
2017-05-01	33.100	34.450	33.031	34.390	34.390	3,836,000
2017-04-28	32.800	33.360	32.700	33.050	33.050	2,280,700
2017-04-27	32.260	33.290	32.250	32.840	32.840	2,306,000
2017-04-26	31.760	32.560	31.650	32.240	32.240	2,597,000
2017-04-25	30.870	32.130	30.790	31.930	31.930	2,052,500
2017-04-24	31.250	31.250	30.210	30.930	30.930	1,670,000
2017-04-21	31.440	31.631	30.400	30.820	30.820	1,298,900
2017-04-20	31.720	32.380	31.460	31.630	31.630	2,178,700
2017-04-19	31.090	32.250	31.090	31.760	31.760	2,724,800
2017-04-18	30.570	31.210	30.228	30.800	30.800	1,565,300
2017-04-17	30.330	30.850	29.840	30.800	30.800	1,541,500
2017-04-13	29.430	30.640	29.400	30.290	30.290	2,483,600
2017-04-12	29.670	30.190	29.200	29.560	29.560	3,010,000
2017-04-11	28.420	29.630	28.100	29.350	29.350	3,087,800
2017-04-10	28.310	28.870	27.650	28.470	28.470	3,891,400
2017-04-07	28.500	28.550	27.710	28.170	28.170	5,277,900
2017-04-06	26.940	27.140	26.760	26.930	26.930	1,626,400

← NewerPage 40 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.