Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	29.250	29.700	27.720	27.790	27.790	4,675,800
2017-01-09	27.770	28.350	27.240	28.100	28.100	2,619,900
2017-01-06	28.060	28.730	27.560	27.630	27.630	3,790,400
2017-01-05	28.600	28.750	27.410	28.100	28.100	4,683,500
2017-01-04	26.550	27.750	26.210	27.510	27.510	6,047,400
2017-01-03	29.250	29.450	25.980	26.500	26.500	11,108,400
2016-12-30	29.420	29.990	28.650	28.850	28.850	3,014,600
2016-12-29	30.020	30.240	28.851	29.270	29.270	3,420,000
2016-12-28	32.450	32.750	30.030	30.210	30.210	4,165,600
2016-12-27	32.700	33.050	32.050	32.610	32.610	2,792,600
2016-12-23	32.120	32.600	31.530	32.220	32.220	3,237,100
2016-12-22	35.070	35.150	31.520	31.710	31.710	11,640,200
2016-12-21	30.500	34.680	30.200	34.590	34.590	11,589,500
2016-12-20	29.610	31.490	28.610	29.920	29.920	10,098,400
2016-12-19	29.200	29.500	28.710	29.150	29.150	2,935,000
2016-12-16	29.900	30.530	28.711	29.250	29.250	3,338,600
2016-12-15	29.610	30.210	29.250	29.650	29.650	2,588,800
2016-12-14	29.230	29.940	29.000	29.510	29.510	2,254,400
2016-12-13	29.000	30.370	29.000	29.270	29.270	2,623,800
2016-12-12	29.040	29.500	28.370	29.230	29.230	3,897,300
2016-12-09	30.600	30.950	29.140	29.340	29.340	5,737,700
2016-12-08	31.050	31.780	30.340	30.600	30.600	4,905,500
2016-12-07	32.000	32.870	30.980	31.020	31.020	3,027,000
2016-12-06	30.810	32.490	30.810	32.140	32.140	3,771,500
2016-12-05	30.890	31.670	30.350	30.730	30.730	3,773,100
2016-12-02	31.550	31.740	30.310	30.380	30.380	3,552,000
2016-12-01	33.660	33.800	31.540	31.870	31.870	3,880,700
2016-11-30	33.000	35.240	33.000	33.920	33.920	3,302,600
2016-11-29	33.990	34.290	32.660	33.610	33.610	3,402,500
2016-11-28	34.810	35.490	33.720	33.850	33.850	3,233,500
2016-11-25	35.680	35.840	34.850	35.070	35.070	1,543,300
2016-11-23	37.090	37.850	35.530	35.680	35.680	5,314,400
2016-11-22	37.600	38.200	36.800	37.390	37.390	3,628,600
2016-11-21	37.510	38.880	36.510	36.800	36.800	7,352,400
2016-11-18	35.410	36.880	34.550	36.880	36.880	4,349,000
2016-11-17	37.420	37.440	34.750	35.210	35.210	5,879,600
2016-11-16	35.390	37.840	35.000	37.050	37.050	10,980,200
2016-11-15	31.700	34.850	31.390	34.730	34.730	6,075,200
2016-11-14	31.710	32.970	31.210	31.390	31.390	4,079,200
2016-11-11	31.080	32.280	31.030	31.560	31.560	2,274,900
2016-11-10	33.140	34.000	30.720	31.500	31.500	5,155,100
2016-11-09	30.360	33.700	30.300	31.810	31.810	6,409,200
2016-11-08	30.600	31.880	29.920	31.410	31.410	6,308,200
2016-11-07	32.970	33.100	30.430	30.520	30.520	7,362,300
2016-11-04	34.160	35.200	31.500	31.570	31.570	10,045,300
2016-11-03	33.870	34.550	32.410	32.600	32.600	7,687,200
2016-11-02	35.730	36.370	33.450	34.150	34.150	5,118,300
2016-11-01	35.400	36.790	34.710	35.880	35.880	9,924,500
2016-10-31	35.410	36.250	33.750	34.120	34.120	8,314,200
2016-10-28	36.790	37.700	34.740	35.420	35.420	7,189,300
2016-10-27	39.520	39.750	36.720	37.260	37.260	7,109,700
2016-10-26	38.420	40.430	38.250	39.240	39.240	5,316,400
2016-10-25	40.730	41.630	38.550	38.600	38.600	7,002,500
2016-10-24	42.200	42.800	40.640	40.730	40.730	7,135,300
2016-10-21	41.000	43.100	40.190	41.060	41.060	18,570,100
2016-10-20	45.800	46.949	43.540	44.140	44.140	4,040,700
2016-10-19	48.100	48.180	45.500	46.510	46.510	2,969,900
2016-10-18	45.890	48.940	44.411	47.770	47.770	6,565,000
2016-10-17	45.390	47.218	44.310	44.450	44.450	5,101,600
2016-10-14	47.800	49.590	45.680	46.110	46.110	6,714,100

← NewerPage 42 of 44 · 2,599 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.