TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202359.0061.7258.8860.1060.103,887,800
May 25, 202362.5062.6459.0159.0859.085,822,000
May 24, 202358.2462.2357.8961.4161.419,081,100
May 23, 202357.6161.6457.5159.1359.1310,511,800
May 22, 202351.1558.2551.1057.7157.7113,122,900
May 19, 202348.9251.2948.8451.2151.216,470,300
May 18, 202347.9649.0747.3748.9148.915,399,100
May 17, 202347.8348.4947.4548.0248.024,216,500
May 16, 202346.6047.5646.1647.3647.364,455,100
May 15, 202345.6047.3845.3047.3847.385,540,000
May 12, 202346.8146.9945.0245.8345.838,666,600
May 11, 202347.7748.1046.9047.4847.488,444,700
May 10, 202345.8849.0445.6848.9248.9225,503,500
May 09, 202353.7656.3653.5956.0056.009,975,200
May 08, 202353.3455.0952.9454.8454.844,233,600
May 05, 202351.6752.6551.6552.3752.373,281,300
May 04, 202350.1151.5050.0150.8150.812,377,100
May 03, 202350.2351.3449.7149.8349.833,264,500
May 02, 202351.3951.7649.8350.1250.123,149,200
May 01, 202352.3552.8451.5251.9751.972,334,700
Apr 28, 202352.1252.8251.3952.6152.612,514,300
Apr 27, 202352.5853.5951.5952.7752.773,250,100
Apr 26, 202354.0054.6052.2252.5652.562,604,000
Apr 25, 202354.5254.6252.6352.7352.733,982,800
Apr 24, 202356.8457.3054.3655.0355.035,763,500
Apr 21, 202357.5658.1657.0057.2657.262,288,600
Apr 20, 202358.0259.2157.2357.3857.383,079,800
Apr 19, 202359.0259.6058.6158.9658.962,656,300
Apr 18, 202360.9561.2759.6160.1360.132,132,100
Apr 17, 202359.5560.4459.0260.2360.232,897,700
Apr 14, 202359.2560.4058.3559.6259.622,204,800
Apr 13, 202358.7060.9858.5359.8559.853,138,000
Apr 12, 202360.5860.9458.0758.1358.133,326,000
Apr 11, 202358.8560.4058.0859.0459.042,720,000
Apr 10, 202359.6960.0858.1459.6459.643,594,300
Apr 06, 202358.8460.8857.8860.7660.763,592,700
Apr 05, 202363.3863.3858.5759.3259.327,988,000
Apr 04, 202364.5165.0063.6264.1964.192,148,900
Apr 03, 202365.3566.0063.3864.2564.252,583,200
Mar 31, 202363.6966.7863.0966.6366.633,610,600
Mar 30, 202363.8564.2062.8363.3763.372,200,000
Mar 29, 202363.1263.7262.2162.9262.922,705,900
Mar 28, 202361.7662.5961.2562.0962.091,778,100
Mar 27, 202362.6363.1261.5062.3462.342,754,700
Mar 24, 202361.7062.3560.1961.4861.482,785,400
Mar 23, 202363.2664.4961.4662.3862.384,161,300
Mar 22, 202365.4265.8462.6162.6962.693,494,200
Mar 21, 202363.2465.8262.8965.5865.583,402,000
Mar 20, 202362.0163.3061.3862.5862.582,782,000
Mar 17, 202363.4464.1462.0962.8662.863,696,200
Mar 16, 202363.5464.9562.4264.1864.183,615,600
Mar 15, 202361.8963.6361.3063.4063.403,692,500
Mar 14, 202364.6165.0962.2162.9962.995,278,400
Mar 13, 202362.7565.6861.9063.2163.214,873,700
Mar 10, 202367.7168.7763.3364.3664.366,387,100
Mar 09, 202372.0774.1068.7068.9068.904,018,700
Mar 08, 202373.2074.0171.5872.1272.122,915,800
Mar 07, 202374.1676.2173.4573.7073.703,292,800
Mar 06, 202374.0875.8173.4373.8873.884,232,400
Mar 03, 202371.5375.2571.5073.8873.885,811,700
Mar 02, 202365.0072.0764.7671.6471.649,306,700
Mar 01, 202366.8767.8565.5865.7465.743,438,700
Feb 28, 202366.5169.2565.9267.2167.2111,497,600
Feb 27, 202364.4565.2563.3963.7763.773,940,900
Feb 24, 202363.3864.2861.9064.1064.104,342,300
Feb 23, 202367.2567.4163.4264.8964.895,256,700
Feb 22, 202367.3068.5665.1665.9365.934,356,700
Feb 21, 202368.6770.4366.0566.4966.496,041,000
Feb 17, 202374.9574.9569.8070.6770.679,330,700
Feb 16, 202373.4679.7072.6975.4575.4522,082,200
Feb 15, 202362.5266.1961.7966.0566.0510,676,600
Feb 14, 202360.5263.2859.8662.1062.106,552,400
Feb 13, 202364.1864.3060.2161.3261.329,214,300
Feb 10, 202359.9761.1059.1760.0760.073,411,700
Feb 09, 202363.0064.5561.0061.3161.313,460,600
Feb 08, 202363.1064.0962.3762.4562.452,694,200
Feb 07, 202361.3963.7960.2663.5463.543,379,200
Feb 06, 202361.2062.6960.8461.5461.542,759,300
Feb 03, 202362.5864.9761.6562.5062.503,085,200
Feb 02, 202365.2567.1864.1565.4565.455,648,300
Feb 01, 202360.3062.8058.9862.2962.294,373,100
Jan 31, 202358.3760.2558.2159.8459.843,475,000
Jan 30, 202359.1560.3857.8557.9857.982,851,400
Jan 27, 202358.8461.4958.7060.3960.393,363,800
Jan 26, 202358.4659.5257.1159.4259.423,919,500
Jan 25, 202353.6256.5752.8556.5656.563,579,600
Jan 24, 202356.4059.6655.6756.4156.414,880,800
Jan 23, 202354.9456.3854.1356.3656.363,105,400
Jan 20, 202352.4354.4652.0454.2654.262,722,500
Jan 19, 202352.4153.3051.0552.1052.102,723,800
Jan 18, 202356.2556.5653.2053.6153.613,508,000
Jan 17, 202353.8055.5752.3255.2655.263,875,000
Jan 13, 202352.2254.2551.9154.0254.022,619,300
Jan 12, 202351.9552.7649.4152.7252.723,118,900
Jan 11, 202350.8651.8249.9851.5351.532,339,700
Jan 10, 202350.3351.0549.5450.4250.422,145,800
Jan 09, 202350.9452.1250.4150.4850.482,579,500
Jan 06, 202350.0350.7348.0550.1250.122,909,400
Jan 05, 202351.6451.7349.6950.1950.193,510,900
Jan 04, 202351.4852.7850.2652.1252.123,191,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...