TWLO - Twilio Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020116.92120.49115.06119.75119.75753,451
Jan 24, 2020122.01123.37119.55121.38121.382,929,800
Jan 23, 2020120.00121.83118.83120.80120.803,423,700
Jan 22, 2020119.85120.90118.92119.12119.122,293,900
Jan 21, 2020118.90120.53117.23119.08119.082,319,400
Jan 17, 2020119.22120.48118.05119.36119.362,592,200
Jan 16, 2020121.24121.60118.30119.58119.583,203,600
Jan 15, 2020119.43123.78119.22119.88119.884,913,600
Jan 14, 2020120.07120.87117.21119.02119.023,139,800
Jan 13, 2020117.29120.45116.85120.34120.343,827,600
Jan 10, 2020115.00116.49114.05115.74115.744,633,300
Jan 09, 2020111.33113.15110.36113.02113.023,788,900
Jan 08, 2020108.80110.82108.20109.39109.393,035,000
Jan 07, 2020107.63109.94107.37108.06108.062,643,800
Jan 06, 2020102.74107.74101.77107.46107.463,938,700
Jan 03, 2020101.10104.55100.76103.52103.522,502,800
Jan 02, 2020100.01103.1599.66103.15103.152,876,700
Dec 31, 201996.8198.7496.6898.2898.282,018,900
Dec 30, 201999.60100.1796.7097.7997.792,317,900
Dec 27, 2019103.34103.34100.05100.43100.431,928,500
Dec 26, 2019100.89103.58100.40102.61102.612,030,000
Dec 24, 201999.92100.7399.06100.55100.55948,100
Dec 23, 2019100.55101.60100.20100.39100.391,409,800
Dec 20, 2019100.14101.3799.57100.26100.262,501,800
Dec 19, 201998.2199.9297.7199.8899.881,782,900
Dec 18, 201997.7699.9497.5498.4398.432,226,500
Dec 17, 201999.1599.3297.0097.5997.592,177,100
Dec 16, 201998.24100.2097.3598.8598.852,484,000
Dec 13, 201997.0199.3296.9497.9897.983,008,500
Dec 12, 201996.2097.3895.3396.8696.862,720,100
Dec 11, 201997.5497.7495.0696.2396.232,436,500
Dec 10, 201999.4599.6296.7597.3697.361,573,400
Dec 09, 201998.66100.5598.5598.9998.992,051,300
Dec 06, 201997.8299.3696.2698.5498.541,925,600
Dec 05, 201998.5099.4597.4097.5497.541,610,000
Dec 04, 201999.27100.6597.8898.9398.932,363,900
Dec 03, 201995.6599.5694.8899.2899.282,659,500
Dec 02, 2019102.66102.7695.6797.6597.655,268,200
Nov 29, 2019102.20103.60101.81103.28103.281,132,200
Nov 27, 2019102.85103.40101.56103.00103.001,814,900
Nov 26, 2019103.00103.54101.77102.59102.593,177,100
Nov 25, 2019105.00105.30103.16103.36103.362,331,300
Nov 22, 2019103.80104.50102.78104.29104.291,964,100
Nov 21, 2019104.07105.35102.90103.53103.531,733,900
Nov 20, 2019103.27105.59102.54103.74103.743,742,900
Nov 19, 2019102.00103.58100.62103.00103.002,533,500
Nov 18, 201999.51102.6398.60101.66101.663,990,700
Nov 15, 201999.2599.5897.5699.5499.542,846,600
Nov 14, 201998.0699.3196.8598.1198.112,665,500
Nov 13, 201994.9398.3694.4398.3498.343,755,000
Nov 12, 201996.50100.1291.3795.0995.0913,297,000
Nov 11, 201994.0097.3793.5096.1796.174,349,400
Nov 08, 201990.7593.9290.5593.2393.232,919,300
Nov 07, 201992.1092.9590.6191.0691.062,952,600
Nov 06, 201991.5093.4890.1592.2792.273,476,800
Nov 05, 201992.0093.4689.8191.3391.335,190,400
Nov 04, 201996.4696.7591.6492.0192.018,381,200
Nov 01, 201995.6498.8795.5197.0697.064,929,000
Oct 31, 201998.5899.7992.8996.5696.5615,358,900
Oct 30, 2019107.01109.66105.60107.70107.707,105,300
Oct 29, 2019106.12107.54105.10105.10105.102,739,000
Oct 28, 2019107.67107.99105.49106.40106.402,136,400
Oct 25, 2019104.50107.90103.40106.98106.982,699,300
Oct 24, 2019102.85105.94102.31105.63105.633,689,300
Oct 23, 2019100.20104.3999.70100.50100.503,823,000
Oct 22, 2019106.78106.78100.08100.65100.656,011,900
Oct 21, 2019106.60107.78104.83105.54105.543,004,300
Oct 18, 2019110.26110.36103.80106.35106.354,837,200
Oct 17, 2019110.13110.49107.91110.05110.052,616,300
Oct 16, 2019111.62112.87108.87109.80109.804,328,000
Oct 15, 2019117.00118.34115.00115.21115.212,187,500
Oct 14, 2019114.07117.05113.55116.59116.591,831,100
Oct 11, 2019112.64115.43111.10114.34114.344,001,900
Oct 10, 2019110.35112.52110.05110.29110.292,075,700
Oct 09, 2019109.44111.43108.31111.03111.031,900,200
Oct 08, 2019111.67112.69108.28108.40108.402,817,700
Oct 07, 2019111.16113.81110.85112.91112.912,067,000
Oct 04, 2019111.41112.84109.88112.08112.082,909,100
Oct 03, 2019106.87111.39104.15110.50110.505,523,300
Oct 02, 2019107.50109.30105.40106.61106.612,850,200
Oct 01, 2019109.60110.82107.91109.73109.732,992,000
Sep 30, 2019106.50110.85104.22109.96109.964,777,100
Sep 27, 2019110.24111.13104.84106.56106.563,855,600
Sep 26, 2019111.39112.31108.41110.90110.903,022,600
Sep 25, 2019108.45110.80105.13110.43110.433,982,200
Sep 24, 2019112.98113.47106.83109.11109.114,873,600
Sep 23, 2019113.75114.54112.93112.93112.932,077,100
Sep 20, 2019115.89117.23111.20114.22114.225,674,600
Sep 19, 2019117.00117.00113.33115.11115.115,707,100
Sep 18, 2019112.50112.99110.88112.55112.553,293,200
Sep 17, 2019112.95113.25110.11112.32112.323,283,100
Sep 16, 2019108.39111.82107.66110.65110.653,055,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...