Twilio Inc. (TWLO)
NYSE: TWLO · Real-Time Price · USD
64.03
+1.37 (2.19%)
At close: Sep 26, 2024, 4:00 PM
64.05
+0.02 (0.03%)
After-hours: Sep 26, 2024, 6:07 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 63.30 | 64.27 | 62.95 | 64.03 | 64.03 | 2.19% | 1,438,343 |
| Sep 25, 2024 | 62.88 | 63.40 | 62.38 | 62.66 | 62.66 | -0.54% | 1,204,197 |
| 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% | 1,715,977 |
| 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% | 2,377,578 |
| 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% | 1,470,692 |
| 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% | 1,715,374 |
| Aug 26, 2024 | 60.76 | 61.32 | 60.56 | 60.67 | 60.67 | -0.15% | 1,520,066 |
| 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% | 2,169,760 |
| 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% | 1,592,498 |
| 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% | 3,530,869 |
| Aug 2, 2024 | 59.70 | 63.25 | 58.59 | 62.86 | 62.86 | 11.71% | 8,081,567 |
| Aug 1, 2024 | 59.58 | 59.68 | 56.16 | 56.27 | 56.27 | -4.84% | 3,408,874 |
| Jul 31, 2024 | 59.71 | 60.22 | 59.02 | 59.13 | 59.13 | 0.20% | 2,168,079 |
| Jul 30, 2024 | 58.83 | 59.90 | 58.66 | 59.01 | 59.01 | 0.70% | 1,696,153 |
| Jul 29, 2024 | 59.50 | 59.63 | 58.46 | 58.60 | 58.60 | -0.42% | 2,529,250 |
| Jul 26, 2024 | 58.07 | 59.03 | 57.45 | 58.85 | 58.85 | 2.49% | 1,619,970 |
| Jul 25, 2024 | 56.66 | 58.46 | 56.50 | 57.42 | 57.42 | 1.81% | 2,426,624 |
| Jul 24, 2024 | 58.94 | 59.48 | 56.28 | 56.40 | 56.40 | -6.05% | 2,310,058 |
| Jul 23, 2024 | 58.10 | 60.66 | 58.00 | 60.03 | 60.03 | 3.48% | 2,676,601 |
| Jul 22, 2024 | 58.75 | 58.86 | 57.73 | 58.01 | 58.01 | -1.09% | 2,195,172 |
| Jul 19, 2024 | 58.00 | 58.83 | 57.69 | 58.65 | 58.65 | 1.73% | 1,870,135 |
| Jul 18, 2024 | 59.50 | 59.81 | 57.56 | 57.65 | 57.65 | -2.78% | 2,089,925 |
| Jul 17, 2024 | 59.41 | 60.11 | 59.06 | 59.30 | 59.30 | -1.13% | 1,715,121 |
| Jul 16, 2024 | 58.72 | 60.00 | 58.55 | 59.98 | 59.98 | 3.06% | 2,146,038 |
| Jul 15, 2024 | 58.00 | 58.98 | 57.40 | 58.20 | 58.20 | 0.57% | 1,754,103 |
| Jul 12, 2024 | 57.47 | 58.05 | 57.04 | 57.87 | 57.87 | 1.51% | 1,925,724 |
| Jul 11, 2024 | 56.85 | 57.46 | 56.48 | 57.01 | 57.01 | 1.75% | 1,769,567 |
| Jul 10, 2024 | 56.60 | 56.60 | 55.38 | 56.03 | 56.03 | -0.64% | 1,702,181 |
| Jul 9, 2024 | 57.35 | 57.40 | 55.73 | 56.39 | 56.39 | -1.76% | 1,596,275 |
| Jul 8, 2024 | 57.50 | 57.54 | 56.57 | 57.40 | 57.40 | 0.07% | 1,285,873 |
| Jul 5, 2024 | 56.26 | 57.46 | 56.08 | 57.36 | 57.36 | 1.65% | 1,430,401 |
| Jul 3, 2024 | 57.19 | 57.82 | 56.11 | 56.43 | 56.43 | -1.38% | 1,262,498 |
| Jul 2, 2024 | 56.87 | 57.79 | 56.41 | 57.22 | 57.22 | 0.83% | 1,424,895 |
| Jul 1, 2024 | 57.00 | 57.10 | 55.94 | 56.75 | 56.75 | -0.11% | 1,749,078 |
| Jun 28, 2024 | 55.99 | 56.84 | 55.76 | 56.81 | 56.81 | 1.46% | 2,646,437 |
| Jun 27, 2024 | 55.20 | 56.32 | 55.00 | 55.99 | 55.99 | 1.39% | 2,482,024 |
| Jun 26, 2024 | 55.39 | 55.63 | 55.01 | 55.22 | 55.22 | -0.40% | 1,599,249 |
| Jun 25, 2024 | 54.75 | 55.66 | 54.33 | 55.44 | 55.44 | 1.15% | 2,497,955 |
| Jun 24, 2024 | 54.57 | 55.30 | 54.45 | 54.81 | 54.81 | 0.16% | 2,652,060 |
| Jun 21, 2024 | 53.27 | 54.87 | 53.06 | 54.72 | 54.72 | 2.40% | 7,343,428 |
| Jun 20, 2024 | 53.03 | 53.49 | 52.51 | 53.44 | 53.44 | 0.79% | 2,267,686 |
| Jun 18, 2024 | 53.31 | 53.82 | 52.65 | 53.02 | 53.02 | -0.95% | 2,556,298 |
| Jun 17, 2024 | 54.09 | 54.34 | 53.43 | 53.53 | 53.53 | -1.31% | 2,679,930 |
| Jun 14, 2024 | 53.84 | 54.58 | 53.03 | 54.24 | 54.24 | -2.60% | 4,161,842 |
| Jun 13, 2024 | 56.96 | 57.02 | 55.60 | 55.69 | 55.69 | -1.99% | 2,177,470 |
| Jun 12, 2024 | 58.19 | 58.40 | 56.42 | 56.82 | 56.82 | -1.44% | 2,949,632 |
| Jun 11, 2024 | 57.80 | 58.05 | 57.14 | 57.65 | 57.65 | -0.26% | 1,751,661 |
| Jun 10, 2024 | 56.75 | 58.12 | 56.50 | 57.80 | 57.80 | 1.35% | 2,310,499 |
| Jun 7, 2024 | 57.00 | 57.47 | 56.72 | 57.03 | 57.03 | -0.61% | 2,669,309 |
| Jun 6, 2024 | 56.97 | 57.88 | 56.94 | 57.38 | 57.38 | 0.61% | 1,772,581 |
| Jun 5, 2024 | 57.08 | 57.39 | 56.25 | 57.03 | 57.03 | 0.51% | 2,206,016 |
| Jun 4, 2024 | 56.62 | 57.60 | 56.56 | 56.74 | 56.74 | -0.93% | 1,701,652 |
| Jun 3, 2024 | 58.16 | 58.65 | 56.59 | 57.27 | 57.27 | -0.23% | 2,152,807 |
| May 31, 2024 | 57.32 | 58.25 | 56.30 | 57.40 | 57.40 | -0.07% | 3,389,936 |
| May 30, 2024 | 57.70 | 57.91 | 57.13 | 57.44 | 57.44 | -0.59% | 2,660,694 |
| May 29, 2024 | 58.11 | 58.84 | 57.73 | 57.78 | 57.78 | -2.02% | 3,361,835 |
| May 28, 2024 | 59.20 | 59.48 | 58.32 | 58.97 | 58.97 | -0.14% | 1,337,798 |
| May 24, 2024 | 59.21 | 59.58 | 58.72 | 59.05 | 59.05 | 0.20% | 1,490,298 |
| May 23, 2024 | 60.51 | 60.51 | 58.70 | 58.93 | 58.93 | -2.06% | 1,845,701 |
| May 22, 2024 | 60.31 | 61.38 | 59.72 | 60.17 | 60.17 | -0.46% | 1,792,810 |
| May 21, 2024 | 60.52 | 60.71 | 59.92 | 60.45 | 60.45 | -0.76% | 1,693,875 |
| May 20, 2024 | 61.69 | 62.01 | 60.52 | 60.91 | 60.91 | -1.88% | 2,358,609 |
| May 17, 2024 | 61.16 | 62.32 | 61.11 | 62.08 | 62.08 | 0.88% | 1,679,406 |
| May 16, 2024 | 61.47 | 62.08 | 61.24 | 61.54 | 61.54 | 0.16% | 2,383,171 |
| May 15, 2024 | 63.05 | 63.25 | 61.30 | 61.44 | 61.44 | -1.25% | 3,997,334 |
| May 14, 2024 | 62.33 | 62.90 | 62.12 | 62.22 | 62.22 | -0.03% | 2,173,377 |
| May 13, 2024 | 60.36 | 62.28 | 60.11 | 62.24 | 62.24 | 3.56% | 3,072,968 |
| May 10, 2024 | 59.61 | 60.22 | 59.02 | 60.10 | 60.10 | 1.01% | 2,688,176 |
| May 9, 2024 | 58.70 | 60.24 | 58.70 | 59.50 | 59.50 | 1.50% | 3,824,679 |
| May 8, 2024 | 60.19 | 60.54 | 57.80 | 58.62 | 58.62 | -7.50% | 8,833,019 |
| May 7, 2024 | 63.00 | 63.91 | 62.81 | 63.37 | 63.37 | 0.09% | 4,908,647 |
| May 6, 2024 | 62.58 | 63.54 | 62.39 | 63.31 | 63.31 | 2.29% | 2,226,005 |