TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019146.19150.44146.02147.46147.463,453,900
Jul 19, 2019146.90147.69145.00145.62145.622,771,500
Jul 18, 2019144.43147.16143.31145.98145.983,996,600
Jul 17, 2019142.77146.47142.26145.86145.862,459,500
Jul 16, 2019146.00147.35141.61142.59142.593,081,500
Jul 15, 2019142.38145.87140.86145.40145.402,606,900
Jul 12, 2019144.00144.89140.67142.15142.152,886,600
Jul 11, 2019146.16146.90142.71144.26144.262,729,900
Jul 10, 2019147.60149.98145.15145.44145.443,419,300
Jul 09, 2019144.49146.85143.15145.25145.253,101,400
Jul 08, 2019138.51145.58138.10144.73144.733,553,700
Jul 05, 2019138.43140.29134.74140.27140.273,430,000
Jul 03, 2019138.60140.99138.21139.21139.212,256,800
Jul 02, 2019137.73139.50136.52137.50137.502,785,000
Jul 01, 2019138.32139.15135.26136.86136.863,067,800
Jun 28, 2019137.46138.78134.01136.35136.354,233,400
Jun 27, 2019133.96138.40133.48137.32137.323,462,200
Jun 26, 2019137.18139.50133.55134.18134.183,558,700
Jun 25, 2019138.51138.75133.68134.87134.873,547,400
Jun 24, 2019144.53144.70137.68138.41138.413,782,600
Jun 21, 2019145.15146.88142.75144.00144.004,127,400
Jun 20, 2019149.46151.00145.05146.66146.663,468,700
Jun 19, 2019142.65147.10140.71146.50146.502,734,800
Jun 18, 2019144.98145.49141.98142.29142.293,573,500
Jun 17, 2019140.66144.02139.20140.71140.713,357,400
Jun 14, 2019140.76141.28138.59140.17140.172,308,800
Jun 13, 2019143.09143.88139.96141.06141.062,318,000
Jun 12, 2019141.47144.34139.50143.09143.092,941,400
Jun 11, 2019145.00146.29138.03140.69140.693,848,900
Jun 10, 2019145.00148.80143.03143.62143.624,185,200
Jun 07, 2019141.12144.62140.50144.11144.114,964,100
Jun 06, 2019136.85140.39131.37139.63139.634,927,300
Jun 05, 2019130.94137.08128.63136.77136.775,047,900
Jun 04, 2019126.30128.89123.66128.39128.395,298,200
Jun 03, 2019132.77135.50123.26124.54124.546,179,000
May 31, 2019124.39134.25123.00131.99131.9910,270,800
May 30, 2019126.65128.72123.44126.93126.934,575,400
May 29, 2019131.13132.97128.28129.17129.173,297,200
May 28, 2019134.45137.35131.90132.95132.956,369,100
May 24, 2019134.70136.81133.10133.90133.903,394,600
May 23, 2019136.48136.60130.85132.96132.963,492,800
May 22, 2019136.94141.16136.74137.84137.842,631,600
May 21, 2019139.00141.38137.63137.71137.713,340,100
May 20, 2019137.50140.47136.14137.66137.663,715,300
May 17, 2019140.64143.05137.90140.49140.495,268,000
May 16, 2019136.03144.62136.00142.37142.377,630,900
May 15, 2019127.82135.50127.82135.45135.455,056,000
May 14, 2019126.00131.15124.22131.08131.085,825,700
May 13, 2019130.90131.99122.56123.39123.397,305,200
May 10, 2019132.60136.34130.14134.28134.284,840,100
May 09, 2019130.68133.25126.82133.13133.133,957,800
May 08, 2019129.00132.95128.38131.66131.662,982,700
May 07, 2019132.34132.94127.54129.58129.584,567,900
May 06, 2019127.04132.28126.80131.80131.804,062,800
May 03, 2019131.94132.26129.02130.87130.873,793,800
May 02, 2019127.78134.38126.75131.94131.945,990,300
May 01, 2019142.20142.20128.21128.57128.5714,128,200
Apr 30, 2019134.10137.19132.01137.14137.145,250,300
Apr 29, 2019135.90137.40134.34135.99135.993,666,500
Apr 26, 2019133.00135.19131.01134.92134.922,846,200
Apr 25, 2019131.23134.37129.53132.25132.252,893,000
Apr 24, 2019130.10131.20128.68129.99129.992,192,400
Apr 23, 2019129.16130.31126.94129.27129.272,988,100
Apr 22, 2019122.00128.30121.53127.96127.962,723,700
Apr 18, 2019122.30123.00118.56122.13122.134,225,500
Apr 17, 2019127.20127.35121.60123.08123.082,732,500
Apr 16, 2019126.75130.15125.96126.56126.562,843,500
Apr 15, 2019125.30127.78123.81127.19127.192,375,100
Apr 12, 2019126.26126.75123.60125.72125.722,454,900
Apr 11, 2019125.80126.47123.10125.70125.701,875,900
Apr 10, 2019123.44125.79122.43125.22125.222,188,800
Apr 09, 2019122.23124.93121.58122.70122.702,842,100
Apr 08, 2019121.67122.40119.10122.12122.122,707,100
Apr 05, 2019123.15123.91120.54122.42122.424,574,200
Apr 04, 2019129.92130.23118.48122.37122.377,238,300
Apr 03, 2019130.52131.65128.60129.38129.381,833,700
Apr 02, 2019127.01130.00125.88129.79129.792,379,800
Apr 01, 2019131.58131.95125.32127.67127.673,895,900
Mar 29, 2019127.15130.72126.14129.18129.183,286,400
Mar 28, 2019127.65128.37124.12125.73125.733,610,300
Mar 27, 2019132.40132.58124.62126.48126.484,030,000
Mar 26, 2019133.51134.85130.47131.87131.872,608,100
Mar 25, 2019129.52132.89127.27131.55131.554,336,900
Mar 22, 2019135.00135.79128.66129.53129.534,193,900
Mar 21, 2019130.18136.00130.02135.66135.663,838,400
Mar 20, 2019130.10132.39127.68130.65130.652,772,600
Mar 19, 2019130.12131.76128.57130.38130.383,247,100
Mar 18, 2019131.30133.32127.16129.35129.353,785,400
Mar 15, 2019129.19130.72127.44129.41129.413,593,000
Mar 14, 2019127.01131.36126.41130.00130.003,826,800
Mar 13, 2019126.66129.43125.91126.78126.784,109,900
Mar 12, 2019122.87126.96121.34125.70125.704,188,400
Mar 11, 2019117.40123.00117.33122.09122.094,003,100
Mar 08, 2019113.22117.00111.52116.80116.802,833,900
Mar 07, 2019114.74117.57113.71115.50115.504,130,700
Mar 06, 2019115.00116.48113.11114.63114.633,212,500
Mar 05, 2019115.00115.24110.60115.18115.184,731,500
Mar 04, 2019124.71124.85112.25116.10116.106,576,900
Mar 01, 2019123.25123.90121.27123.53123.533,026,100
Feb 28, 2019118.85122.37118.33121.69121.694,219,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...