TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019112.95113.25110.11112.32112.323,265,427
Sep 16, 2019108.39111.82107.66110.65110.653,025,800
Sep 13, 2019112.47113.08108.72109.59109.594,032,100
Sep 12, 2019111.90115.21111.35113.10113.106,370,800
Sep 11, 2019110.71113.74109.55109.72109.727,376,500
Sep 10, 2019109.87115.99107.00110.01110.018,088,000
Sep 09, 2019123.99124.35108.60111.88111.8811,808,500
Sep 06, 2019130.89131.56123.35123.70123.703,837,200
Sep 05, 2019133.57133.99127.44129.73129.734,098,800
Sep 04, 2019130.60133.97130.00132.32132.321,873,200
Sep 03, 2019129.50131.76128.40129.70129.702,331,200
Aug 30, 2019133.22133.22127.77130.47130.472,124,400
Aug 29, 2019132.28133.95131.34132.05132.052,311,200
Aug 28, 2019130.24131.62128.10130.91130.911,771,100
Aug 27, 2019131.30134.59128.69131.48131.482,631,800
Aug 26, 2019129.32130.20126.42129.98129.982,301,300
Aug 23, 2019130.45133.80127.57127.96127.962,952,400
Aug 22, 2019131.55132.00127.44130.50130.502,206,000
Aug 21, 2019128.22132.58127.66131.06131.063,157,100
Aug 20, 2019125.55128.10124.50126.86126.861,868,500
Aug 19, 2019126.45127.83125.31125.61125.612,859,300
Aug 16, 2019124.46126.57123.75124.76124.762,453,400
Aug 15, 2019126.31126.89122.02123.17123.173,335,200
Aug 14, 2019128.10129.60123.43124.75124.754,636,500
Aug 13, 2019130.42134.24129.51132.05132.053,690,400
Aug 12, 2019132.48133.51127.70131.49131.493,408,800
Aug 09, 2019130.44134.97129.64133.72133.724,149,900
Aug 08, 2019125.71131.68125.14131.68131.684,774,200
Aug 07, 2019124.50126.89122.52123.90123.903,784,500
Aug 06, 2019126.90127.87123.67125.57125.575,265,300
Aug 05, 2019126.00126.73122.11124.52124.529,018,300
Aug 02, 2019136.42136.72132.16133.70133.705,075,800
Aug 01, 2019137.99143.98135.55137.83137.838,147,700
Jul 31, 2019141.05142.90136.11139.11139.116,113,100
Jul 30, 2019140.90143.90139.56140.00140.004,479,000
Jul 29, 2019150.00150.39140.08141.50141.505,350,700
Jul 26, 2019148.15150.37148.08149.95149.953,136,300
Jul 25, 2019147.61149.50146.20147.76147.762,323,900
Jul 24, 2019145.46147.71143.17147.61147.612,390,900
Jul 23, 2019148.20148.99143.48145.57145.572,811,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...