Twilio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	49.870	49.950	47.050	47.240	47.240	9,154,400
2016-10-12	53.460	53.590	50.040	50.800	50.800	2,594,600
2016-10-11	54.430	54.600	51.341	52.440	52.440	5,416,000
2016-10-10	57.630	58.910	51.390	52.020	52.020	8,667,900
2016-10-07	61.330	61.980	59.270	60.580	60.580	1,737,300
2016-10-06	60.720	62.770	60.072	60.690	60.690	1,921,800
2016-10-05	62.090	63.140	61.051	61.470	61.470	2,417,300
2016-10-04	65.260	65.730	60.260	60.940	60.940	4,149,400
2016-10-03	62.500	66.640	62.430	65.020	65.020	3,766,900
2016-09-30	69.500	69.610	63.010	64.360	64.360	7,818,000
2016-09-29	69.130	69.900	68.200	68.720	68.720	3,269,900
2016-09-28	70.490	70.960	67.440	68.970	68.970	6,732,500
2016-09-27	66.000	68.990	65.560	68.220	68.220	7,971,000
2016-09-26	63.000	65.680	62.380	64.240	64.240	3,880,300
2016-09-23	64.450	68.400	63.800	64.070	64.070	7,570,100
2016-09-22	62.450	66.480	62.030	64.920	64.920	8,998,300
2016-09-21	57.500	61.850	56.850	61.700	61.700	5,058,300
2016-09-20	57.870	58.989	56.600	56.760	56.760	2,233,000
2016-09-19	57.540	59.400	56.900	57.280	57.280	4,253,400
2016-09-16	54.300	56.990	53.660	56.750	56.750	4,355,300
2016-09-15	53.880	54.850	53.260	54.000	54.000	2,284,200
2016-09-14	54.970	55.000	52.770	53.120	53.120	2,714,100
2016-09-13	55.780	56.750	53.600	53.970	53.970	4,026,100
2016-09-12	55.080	57.880	54.580	56.700	56.700	3,497,400
2016-09-09	57.000	58.000	55.020	56.000	56.000	4,478,700
2016-09-08	57.400	58.450	56.510	57.450	57.450	3,661,100
2016-09-07	60.200	60.400	56.310	56.630	56.630	5,303,600
2016-09-06	58.240	60.690	57.791	59.180	59.180	7,321,400
2016-09-02	54.930	57.740	54.930	57.620	57.620	3,741,000
2016-09-01	53.610	56.740	53.600	54.380	54.380	5,952,900
2016-08-31	53.990	54.590	52.140	53.620	53.620	2,177,900
2016-08-30	53.850	54.930	53.510	53.800	53.800	3,393,300
2016-08-29	54.550	56.000	53.200	53.820	53.820	4,455,700
2016-08-26	51.930	54.330	49.611	54.250	54.250	7,093,700
2016-08-25	54.250	55.100	51.257	51.930	51.930	5,511,100
2016-08-24	56.080	58.070	53.350	53.600	53.600	7,644,700
2016-08-23	60.150	61.350	55.710	56.080	56.080	7,620,800
2016-08-22	56.230	59.750	55.340	58.650	58.650	7,201,500
2016-08-19	52.320	56.470	51.850	54.880	54.880	6,905,500
2016-08-18	59.140	59.360	54.150	54.400	54.400	7,445,200
2016-08-17	60.900	61.500	57.050	58.860	58.860	6,795,900
2016-08-16	60.570	64.160	59.060	59.340	59.340	12,272,200
2016-08-15	56.750	66.399	55.133	58.470	58.470	22,052,400
2016-08-12	49.050	53.370	48.600	53.290	53.290	9,286,000
2016-08-11	43.450	49.000	43.450	48.710	48.710	8,139,400
2016-08-10	43.220	43.950	41.900	43.630	43.630	2,493,600
2016-08-09	44.320	45.690	41.350	43.010	43.010	7,377,900
2016-08-08	42.700	42.920	40.580	42.500	42.500	3,250,000
2016-08-05	40.970	41.720	40.750	41.490	41.490	1,442,500
2016-08-04	38.900	41.070	38.900	40.590	40.590	1,659,600
2016-08-03	38.100	39.000	37.200	38.550	38.550	1,382,800
2016-08-02	39.100	40.250	37.500	37.930	37.930	2,648,000
2016-08-01	40.630	41.640	39.110	39.330	39.330	2,661,800
2016-07-29	42.750	42.881	40.550	40.630	40.630	4,887,700
2016-07-28	42.960	43.700	41.020	42.170	42.170	4,156,600
2016-07-27	40.920	43.250	40.770	42.540	42.540	4,813,900
2016-07-26	40.550	41.782	39.750	40.390	40.390	2,247,900
2016-07-25	40.700	41.490	39.570	40.750	40.750	2,240,800
2016-07-22	40.320	41.760	40.100	40.810	40.810	1,938,000
2016-07-21	41.710	42.550	39.830	40.120	40.120	2,634,100

← NewerPage 43 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.