Twilio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	95.38	98.79	94.70	98.44	98.44	2.17%	2,657,774
Nov 19, 2024	95.99	96.35	94.09	96.35	96.35	-0.06%	2,292,057
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%	4,715,063
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%	3,145,161
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%	3,731,961
Nov 6, 2024	90.00	91.19	88.94	90.30	90.30	1.82%	3,727,565
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%	4,379,986
Nov 1, 2024	81.00	85.59	80.03	84.84	84.84	5.20%	6,734,191
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%	3,337,899
Oct 29, 2024	70.46	71.48	70.03	71.29	71.29	0.99%	1,733,078
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%	1,449,972
Oct 16, 2024	70.16	70.55	69.65	70.50	70.50	0.50%	1,137,699
Oct 15, 2024	70.84	71.19	70.07	70.15	70.15	-1.18%	1,503,758
Oct 14, 2024	70.38	71.04	70.17	70.99	70.99	1.01%	1,293,297
Oct 11, 2024	70.10	71.02	69.90	70.28	70.28	0.27%	1,440,275
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%	1,615,154
Oct 7, 2024	69.16	70.30	68.28	68.59	68.59	1.64%	3,145,491
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%	1,833,382
Oct 2, 2024	64.76	66.54	64.09	66.39	66.39	4.17%	2,518,590
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%	1,489,389
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