Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	27.270	27.720	26.820	26.930	26.930	3,005,000
2017-04-04	28.510	28.850	26.950	27.270	27.270	3,758,900
2017-04-03	28.760	28.890	28.190	28.690	28.690	1,751,300
2017-03-31	28.470	29.260	28.260	28.870	28.870	1,694,600
2017-03-30	28.670	28.890	28.120	28.620	28.620	2,244,100
2017-03-29	29.250	29.250	28.750	28.780	28.780	2,200,200
2017-03-28	29.530	30.060	29.208	29.270	29.270	1,657,500
2017-03-27	28.800	29.820	28.360	29.630	29.630	1,597,200
2017-03-24	29.100	29.500	28.823	29.190	29.190	1,291,500
2017-03-23	29.240	29.500	28.950	29.050	29.050	1,481,300
2017-03-22	29.640	29.890	28.970	29.170	29.170	2,343,400
2017-03-21	31.120	31.330	29.230	29.600	29.600	3,951,400
2017-03-20	31.060	31.490	30.760	31.200	31.200	1,639,000
2017-03-17	31.090	31.790	30.510	31.030	31.030	4,484,700
2017-03-16	31.390	32.622	31.263	31.410	31.410	2,907,900
2017-03-15	31.210	31.390	30.344	31.300	31.300	1,886,700
2017-03-14	31.910	31.950	30.790	31.070	31.070	1,664,700
2017-03-13	31.150	32.670	31.100	32.070	32.070	2,404,100
2017-03-10	31.420	31.710	31.030	31.230	31.230	1,597,700
2017-03-09	31.100	31.840	30.850	31.320	31.320	2,345,700
2017-03-08	30.810	31.160	30.588	31.080	31.080	1,551,900
2017-03-07	30.650	31.330	30.490	30.740	30.740	1,969,700
2017-03-06	30.400	31.030	29.830	30.890	30.890	3,488,200
2017-03-03	30.740	30.890	29.351	29.810	29.810	4,749,500
2017-03-02	32.040	32.660	30.790	31.030	31.030	4,202,100
2017-03-01	32.000	32.410	31.670	32.320	32.320	3,378,500
2017-02-28	32.160	32.240	31.330	31.720	31.720	4,446,200
2017-02-27	32.080	33.330	31.860	32.640	32.640	3,320,100
2017-02-24	31.280	32.280	31.010	32.260	32.260	2,329,700
2017-02-23	32.310	32.490	31.400	31.670	31.670	2,801,700
2017-02-22	31.910	32.445	31.735	32.160	32.160	3,897,900
2017-02-21	32.470	32.630	31.396	31.960	31.960	4,402,700
2017-02-17	33.170	33.362	32.200	32.350	32.350	4,026,800
2017-02-16	33.650	34.280	32.763	33.170	33.170	5,113,000
2017-02-15	33.400	33.860	33.110	33.420	33.420	3,408,200
2017-02-14	33.860	34.440	32.880	33.650	33.650	7,476,600
2017-02-13	32.060	34.950	32.060	34.900	34.900	8,648,300
2017-02-10	31.770	33.390	31.580	31.960	31.960	9,469,200
2017-02-09	31.440	34.240	30.750	32.810	32.810	9,960,600
2017-02-08	31.710	32.690	29.750	31.440	31.440	9,781,000
2017-02-07	32.300	32.310	30.830	30.960	30.960	7,408,500
2017-02-06	31.500	32.420	31.300	31.820	31.820	6,083,300
2017-02-03	30.100	31.600	30.070	31.370	31.370	4,119,600
2017-02-02	29.870	30.840	29.620	30.100	30.100	4,029,600
2017-02-01	29.740	30.365	29.360	30.050	30.050	3,697,500
2017-01-31	28.700	28.940	28.430	28.830	28.830	2,072,800
2017-01-30	29.410	29.410	28.280	29.010	29.010	3,392,300
2017-01-27	29.920	29.989	28.850	29.440	29.440	2,786,600
2017-01-26	30.150	30.500	29.350	29.850	29.850	3,812,700
2017-01-25	29.190	30.470	28.825	29.050	29.050	5,137,200
2017-01-24	28.470	29.440	28.220	28.730	28.730	4,087,100
2017-01-23	28.380	28.800	28.151	28.500	28.500	2,907,300
2017-01-20	28.550	29.000	28.020	28.380	28.380	3,877,400
2017-01-19	27.730	28.680	27.420	28.560	28.560	4,984,000
2017-01-18	27.770	27.832	27.030	27.590	27.590	3,581,000
2017-01-17	27.900	28.060	27.750	27.850	27.850	2,669,100
2017-01-13	27.850	28.110	27.410	27.960	27.960	2,694,700
2017-01-12	28.460	28.720	27.559	27.880	27.880	2,792,900
2017-01-11	27.450	28.000	27.330	27.940	27.940	2,394,400
2017-01-10	29.250	29.700	27.720	27.790	27.790	4,675,800

← NewerPage 41 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.