TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019140.64143.05137.90140.49140.495,266,300
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
Feb 27, 2019116.41119.47116.35119.46119.463,262,600
Feb 26, 2019117.10118.96116.25116.92116.922,456,800
Feb 25, 2019118.57121.10116.33118.27118.274,416,600
Feb 22, 2019114.10116.61113.63116.55116.553,173,000
Feb 21, 2019116.44116.51111.72113.16113.164,667,400
Feb 20, 2019113.00119.25112.75116.30116.308,181,100
Feb 19, 2019106.09112.85106.08112.57112.577,687,900
Feb 15, 2019106.20107.66104.25106.85106.855,239,300
Feb 14, 2019105.47108.55103.25107.27107.279,540,200
Feb 13, 2019114.19116.89105.60106.87106.8719,247,600
Feb 12, 2019115.75116.67114.46115.29115.296,914,400
Feb 11, 2019118.50119.00113.71115.75115.756,263,700
Feb 08, 2019108.88114.92108.80114.78114.783,163,500
Feb 07, 2019111.50111.54108.26110.12110.123,291,300
Feb 06, 2019114.12114.99109.40113.34113.342,603,800
Feb 05, 2019113.82116.54113.01113.89113.893,850,700
Feb 04, 2019113.14114.66112.40113.38113.383,008,400
Feb 01, 2019111.31113.50110.26112.88112.884,419,100
Jan 31, 2019103.80113.32103.80111.32111.327,323,200
Jan 30, 2019101.08104.0399.79103.82103.822,568,000
Jan 29, 2019102.88103.0699.1299.3099.302,295,400
Jan 28, 2019102.90103.3399.90102.16102.162,317,100
Jan 25, 2019102.10105.49101.88104.18104.182,606,900
Jan 24, 2019100.41102.43100.24101.55101.552,313,500
Jan 23, 2019101.33103.2599.06100.40100.402,954,600
Jan 22, 2019104.02104.0598.3999.5299.523,935,400
Jan 18, 2019103.98106.00101.36105.32105.324,084,300
Jan 17, 2019100.11104.1299.23102.11102.114,631,600
Jan 16, 2019102.00103.7597.5999.9799.974,707,500
Jan 15, 201998.52101.8297.36100.45100.453,474,100
Jan 14, 201995.1298.8094.0397.7697.763,685,900
Jan 11, 201996.00101.7095.6496.8396.836,437,300
Jan 10, 201994.8797.8593.5796.2096.202,227,600
Jan 09, 201997.5098.0694.7596.4196.412,535,500
Jan 08, 201998.64100.9592.5897.6097.605,503,300
Jan 07, 201991.3199.4091.2596.9896.988,586,000
Jan 04, 201984.2289.4083.2088.5588.553,718,600
Jan 03, 201985.0686.4880.1381.2581.254,784,200
Jan 02, 201987.4588.9684.1086.9786.973,818,500
Dec 31, 201887.0891.1086.3789.3089.304,252,700
Dec 28, 201888.0088.1083.7386.0286.024,093,100
Dec 27, 201883.8387.9181.1587.3887.384,095,500
Dec 26, 201876.5785.6076.5785.3985.395,374,600
Dec 24, 201874.0077.5773.1575.5975.591,736,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...