Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	104.55	108.28	103.78	107.93	107.93	1.79%	9,220,037
Dec 19, 2024	106.40	107.40	104.75	106.03	106.03	0.54%	2,193,331
Dec 18, 2024	110.77	111.79	104.85	105.46	105.46	-3.92%	3,434,849
Dec 17, 2024	110.00	110.94	108.13	109.76	109.76	-1.64%	3,659,833
Dec 16, 2024	112.72	113.53	110.81	111.59	111.59	-1.23%	3,186,300
Dec 13, 2024	115.60	116.43	111.77	112.98	112.98	-1.72%	2,178,641
Dec 12, 2024	112.00	115.20	111.93	114.96	114.96	1.74%	2,288,200
Dec 11, 2024	108.50	113.33	108.32	112.99	112.99	4.20%	2,870,200
Dec 10, 2024	110.20	112.33	107.31	108.44	108.44	-1.60%	2,200,000
Dec 9, 2024	113.42	113.90	108.28	110.20	110.20	-2.84%	2,517,223
Dec 6, 2024	111.00	113.57	110.40	113.42	113.42	2.80%	2,631,243
Dec 5, 2024	110.00	110.88	108.95	110.33	110.33	0.35%	1,636,700
Dec 4, 2024	108.55	110.66	108.19	109.95	109.95	2.47%	2,839,300
Dec 3, 2024	104.48	107.56	104.26	107.30	107.30	2.09%	1,714,314
Dec 2, 2024	105.46	107.48	105.08	105.10	105.10	0.54%	1,903,713
Nov 29, 2024	103.28	104.87	103.06	104.54	104.54	1.58%	910,400
Nov 27, 2024	104.81	105.18	102.16	102.91	102.91	-1.44%	1,397,600
Nov 26, 2024	104.92	105.92	103.75	104.41	104.41	-0.95%	1,761,902
Nov 25, 2024	105.90	108.44	105.00	105.41	105.41	1.02%	5,962,942
Nov 22, 2024	102.52	104.74	102.22	104.35	104.35	2.23%	2,504,200
Nov 21, 2024	98.62	102.49	98.60	102.07	102.07	3.69%	4,216,449
Nov 20, 2024	95.38	98.79	94.70	98.44	98.44	2.17%	2,763,047
Nov 19, 2024	95.99	96.35	94.09	96.35	96.35	-0.06%	2,292,100
Nov 18, 2024	96.38	97.61	94.35	96.41	96.41	-0.19%	3,124,131
Nov 15, 2024	97.65	98.00	96.07	96.59	96.59	-0.56%	3,159,240
Nov 14, 2024	100.48	101.00	96.88	97.13	97.13	-2.72%	3,386,413
Nov 13, 2024	96.88	100.07	96.23	99.85	99.85	3.50%	4,715,100
Nov 12, 2024	95.07	98.49	94.35	96.47	96.47	2.57%	4,499,608
Nov 11, 2024	93.57	96.04	93.05	94.05	94.05	1.91%	3,145,200
Nov 8, 2024	91.56	92.53	90.75	92.29	92.29	-0.13%	2,796,003
Nov 7, 2024	90.13	92.53	89.41	92.41	92.41	2.34%	3,732,000
Nov 6, 2024	90.00	91.19	88.94	90.30	90.30	1.82%	3,727,600
Nov 5, 2024	87.50	89.22	86.53	88.69	88.69	1.36%	4,277,935
Nov 4, 2024	85.00	88.96	84.70	87.50	87.50	3.14%	4,380,000
Nov 1, 2024	81.00	85.59	80.03	84.84	84.84	5.20%	6,734,200
Oct 31, 2024	80.50	83.30	79.11	80.65	80.65	14.28%	8,582,102
Oct 30, 2024	71.05	71.86	70.50	70.57	70.57	-1.01%	3,337,900
Oct 29, 2024	70.46	71.48	70.03	71.29	71.29	0.99%	1,733,100
Oct 28, 2024	71.41	71.65	70.36	70.59	70.59	0.17%	1,635,360
Oct 25, 2024	71.31	71.89	70.44	70.47	70.47	-1.08%	2,136,203
Oct 24, 2024	70.88	71.88	70.50	71.24	71.24	0.91%	1,971,932
Oct 23, 2024	70.42	70.66	69.40	70.60	70.60	-0.06%	1,831,568
Oct 22, 2024	70.26	70.89	70.25	70.64	70.64	0.10%	1,084,354
Oct 21, 2024	70.74	71.40	70.40	70.57	70.57	-0.40%	944,873
Oct 18, 2024	70.08	71.50	70.08	70.85	70.85	0.91%	1,342,322
Oct 17, 2024	70.39	70.57	69.71	70.21	70.21	-0.41%	1,450,000
Oct 16, 2024	70.16	70.55	69.65	70.50	70.50	0.50%	1,137,700
Oct 15, 2024	70.84	71.19	70.07	70.15	70.15	-1.18%	1,503,800
Oct 14, 2024	70.38	71.04	70.17	70.99	70.99	1.01%	1,293,300
Oct 11, 2024	70.10	71.02	69.90	70.28	70.28	0.27%	1,440,300
Oct 10, 2024	68.96	70.13	68.78	70.09	70.09	1.34%	1,421,802
Oct 9, 2024	67.66	69.21	67.65	69.16	69.16	2.10%	1,354,282
Oct 8, 2024	67.60	69.19	67.60	67.74	67.74	-1.24%	1,615,200
Oct 7, 2024	69.16	70.30	68.28	68.59	68.59	1.64%	3,145,500
Oct 4, 2024	67.03	67.55	66.50	67.48	67.48	1.83%	1,767,648
Oct 3, 2024	65.54	66.79	65.50	66.27	66.27	-0.18%	1,833,400
Oct 2, 2024	64.76	66.54	64.09	66.39	66.39	4.17%	2,518,600
Oct 1, 2024	65.20	65.59	63.19	63.73	63.73	-2.28%	2,433,525
Sep 30, 2024	64.43	65.64	64.43	65.22	65.22	0.87%	2,195,577
Sep 27, 2024	64.41	64.76	63.87	64.66	64.66	0.98%	1,512,015
Sep 26, 2024	63.30	64.27	62.95	64.03	64.03	2.19%	1,489,400
Sep 25, 2024	62.88	63.40	62.38	62.66	62.66	-0.54%	1,204,200
Sep 24, 2024	63.48	63.76	62.34	63.00	63.00	-0.05%	1,188,934
Sep 23, 2024	63.62	64.00	62.69	63.03	63.03	-0.30%	1,522,948
Sep 20, 2024	62.39	63.48	61.91	63.22	63.22	0.94%	3,613,345
Sep 19, 2024	61.80	62.83	61.41	62.63	62.63	3.52%	2,262,287
Sep 18, 2024	60.11	61.42	59.86	60.50	60.50	0.67%	1,759,144
Sep 17, 2024	60.68	60.81	59.86	60.10	60.10	-0.33%	1,899,345
Sep 16, 2024	59.73	60.56	59.51	60.30	60.30	1.41%	1,412,455
Sep 13, 2024	59.33	60.26	59.21	59.46	59.46	0.52%	1,863,138
Sep 12, 2024	59.00	59.80	58.76	59.15	59.15	0.36%	1,508,464
Sep 11, 2024	57.36	58.97	57.16	58.94	58.94	2.92%	1,716,000
Sep 10, 2024	59.12	59.22	56.85	57.27	57.27	-2.67%	1,883,718
Sep 9, 2024	58.54	59.54	58.53	58.84	58.84	1.27%	1,364,009
Sep 6, 2024	61.50	62.07	58.09	58.10	58.10	-5.30%	2,377,600
Sep 5, 2024	60.60	61.40	60.38	61.35	61.35	0.84%	1,408,011
Sep 4, 2024	60.71	61.63	60.35	60.84	60.84	-0.59%	1,470,890
Sep 3, 2024	62.24	64.30	60.95	61.20	61.20	-2.49%	2,219,952
Aug 30, 2024	62.79	62.91	61.64	62.76	62.76	0.64%	2,753,614
Aug 29, 2024	61.38	62.97	61.29	62.36	62.36	2.35%	1,721,358
Aug 28, 2024	61.99	62.33	60.16	60.93	60.93	-1.71%	1,814,043
Aug 27, 2024	60.17	62.12	60.13	61.99	61.99	2.18%	1,715,400
Aug 26, 2024	60.76	61.32	60.56	60.67	60.67	-0.15%	1,520,100
Aug 23, 2024	59.20	60.88	59.17	60.76	60.76	3.16%	1,877,414
Aug 22, 2024	59.38	59.87	58.65	58.90	58.90	-0.59%	1,928,593
Aug 21, 2024	60.87	60.87	59.18	59.25	59.25	-2.21%	2,169,800
Aug 20, 2024	61.74	62.33	60.50	60.59	60.59	-2.08%	2,054,047
Aug 19, 2024	61.37	62.24	61.05	61.88	61.88	1.13%	1,983,705
Aug 16, 2024	60.06	61.24	60.06	61.19	61.19	0.81%	2,451,901
Aug 15, 2024	61.03	61.03	60.09	60.70	60.70	0.15%	2,837,647
Aug 14, 2024	61.36	61.78	60.42	60.61	60.61	-1.37%	1,912,001
Aug 13, 2024	59.50	61.51	59.32	61.45	61.45	3.71%	1,993,636
Aug 12, 2024	60.52	60.90	59.15	59.25	59.25	-1.92%	1,592,500
Aug 9, 2024	60.69	61.11	59.73	60.41	60.41	-0.36%	1,845,944
Aug 8, 2024	59.27	60.79	59.24	60.63	60.63	2.75%	1,662,138
Aug 7, 2024	59.58	61.18	58.92	59.01	59.01	0.25%	2,063,503
Aug 6, 2024	60.21	61.10	58.79	58.86	58.86	-1.77%	2,523,634
Aug 5, 2024	58.00	60.84	57.65	59.92	59.92	-4.68%	3,530,900
Aug 2, 2024	59.70	63.25	58.59	62.86	62.86	11.71%	8,081,600
Aug 1, 2024	59.58	59.68	56.16	56.27	56.27	-4.84%	3,408,900