Mail

TWLO - Twilio Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	67.50	68.69	66.76	67.30	67.30	5,328,100
31 May 2023	63.10	69.81	62.51	69.62	69.62	16,110,800
30 May 2023	61.84	63.84	61.34	62.67	62.67	5,353,500
26 May 2023	59.00	61.72	58.88	60.10	60.10	3,887,800
25 May 2023	62.50	62.64	59.01	59.08	59.08	5,822,000
24 May 2023	58.24	62.23	57.89	61.41	61.41	9,081,100
23 May 2023	57.61	61.64	57.51	59.13	59.13	10,511,800
22 May 2023	51.15	58.25	51.10	57.71	57.71	13,122,900
19 May 2023	48.92	51.29	48.84	51.21	51.21	6,470,300
18 May 2023	47.96	49.07	47.37	48.91	48.91	5,399,100
17 May 2023	47.83	48.49	47.45	48.02	48.02	4,216,500
16 May 2023	46.60	47.56	46.16	47.36	47.36	4,455,100
15 May 2023	45.60	47.38	45.30	47.38	47.38	5,540,000
12 May 2023	46.81	46.99	45.02	45.83	45.83	8,666,600
11 May 2023	47.77	48.10	46.90	47.48	47.48	8,444,700
10 May 2023	45.88	49.04	45.68	48.92	48.92	25,503,500
09 May 2023	53.76	56.36	53.59	56.00	56.00	9,975,200
08 May 2023	53.34	55.09	52.94	54.84	54.84	4,233,600
05 May 2023	51.67	52.65	51.65	52.37	52.37	3,281,300
04 May 2023	50.11	51.50	50.01	50.81	50.81	2,377,100
03 May 2023	50.23	51.34	49.71	49.83	49.83	3,264,500
02 May 2023	51.39	51.76	49.83	50.12	50.12	3,149,200
01 May 2023	52.35	52.84	51.52	51.97	51.97	2,334,700
28 Apr 2023	52.12	52.82	51.39	52.61	52.61	2,514,300
27 Apr 2023	52.58	53.59	51.59	52.77	52.77	3,250,100
26 Apr 2023	54.00	54.60	52.22	52.56	52.56	2,604,000
25 Apr 2023	54.52	54.62	52.63	52.73	52.73	3,982,800
24 Apr 2023	56.84	57.30	54.36	55.03	55.03	5,763,500
21 Apr 2023	57.56	58.16	57.00	57.26	57.26	2,288,600
20 Apr 2023	58.02	59.21	57.23	57.38	57.38	3,079,800
19 Apr 2023	59.02	59.60	58.61	58.96	58.96	2,656,300
18 Apr 2023	60.95	61.27	59.61	60.13	60.13	2,132,100
17 Apr 2023	59.55	60.44	59.02	60.23	60.23	2,897,700
14 Apr 2023	59.25	60.40	58.35	59.62	59.62	2,204,800
13 Apr 2023	58.70	60.98	58.53	59.85	59.85	3,138,000
12 Apr 2023	60.58	60.94	58.07	58.13	58.13	3,326,000
11 Apr 2023	58.85	60.40	58.08	59.04	59.04	2,720,000
10 Apr 2023	59.69	60.08	58.14	59.64	59.64	3,594,300
06 Apr 2023	58.84	60.88	57.88	60.76	60.76	3,592,700
05 Apr 2023	63.38	63.38	58.57	59.32	59.32	7,988,000
04 Apr 2023	64.51	65.00	63.62	64.19	64.19	2,148,900
03 Apr 2023	65.35	66.00	63.38	64.25	64.25	2,583,200
31 Mar 2023	63.69	66.78	63.09	66.63	66.63	3,610,600
30 Mar 2023	63.85	64.20	62.83	63.37	63.37	2,200,000
29 Mar 2023	63.12	63.72	62.21	62.92	62.92	2,705,900
28 Mar 2023	61.76	62.59	61.25	62.09	62.09	1,778,100
27 Mar 2023	62.63	63.12	61.50	62.34	62.34	2,754,700
24 Mar 2023	61.70	62.35	60.19	61.48	61.48	2,785,400
23 Mar 2023	63.26	64.49	61.46	62.38	62.38	4,161,300
22 Mar 2023	65.42	65.84	62.61	62.69	62.69	3,494,200
21 Mar 2023	63.24	65.82	62.89	65.58	65.58	3,402,000
20 Mar 2023	62.01	63.30	61.38	62.58	62.58	2,782,000
17 Mar 2023	63.44	64.14	62.09	62.86	62.86	3,696,200
16 Mar 2023	63.54	64.95	62.42	64.18	64.18	3,615,600
15 Mar 2023	61.89	63.63	61.30	63.40	63.40	3,692,500
14 Mar 2023	64.61	65.09	62.21	62.99	62.99	5,278,400
13 Mar 2023	62.75	65.68	61.90	63.21	63.21	4,873,700
10 Mar 2023	67.71	68.77	63.33	64.36	64.36	6,387,100
09 Mar 2023	72.07	74.10	68.70	68.90	68.90	4,018,700
08 Mar 2023	73.20	74.01	71.58	72.12	72.12	2,915,800
07 Mar 2023	74.16	76.21	73.45	73.70	73.70	3,292,800
06 Mar 2023	74.08	75.81	73.43	73.88	73.88	4,232,400
03 Mar 2023	71.53	75.25	71.50	73.88	73.88	5,811,700
02 Mar 2023	65.00	72.07	64.76	71.64	71.64	9,306,700
01 Mar 2023	66.87	67.85	65.58	65.74	65.74	3,438,700
28 Feb 2023	66.51	69.25	65.92	67.21	67.21	11,497,600
27 Feb 2023	64.45	65.25	63.39	63.77	63.77	3,940,900
24 Feb 2023	63.38	64.28	61.90	64.10	64.10	4,342,300
23 Feb 2023	67.25	67.41	63.42	64.89	64.89	5,256,700
22 Feb 2023	67.30	68.56	65.16	65.93	65.93	4,356,700
21 Feb 2023	68.67	70.43	66.05	66.49	66.49	6,041,000
17 Feb 2023	74.95	74.95	69.80	70.67	70.67	9,330,700
16 Feb 2023	73.46	79.70	72.69	75.45	75.45	22,082,200
15 Feb 2023	62.52	66.19	61.79	66.05	66.05	10,676,600
14 Feb 2023	60.52	63.28	59.86	62.10	62.10	6,552,400
13 Feb 2023	64.18	64.30	60.21	61.32	61.32	9,214,300
10 Feb 2023	59.97	61.10	59.17	60.07	60.07	3,411,700
09 Feb 2023	63.00	64.55	61.00	61.31	61.31	3,460,600
08 Feb 2023	63.10	64.09	62.37	62.45	62.45	2,694,200
07 Feb 2023	61.39	63.79	60.26	63.54	63.54	3,379,200
06 Feb 2023	61.20	62.69	60.84	61.54	61.54	2,759,300
03 Feb 2023	62.58	64.97	61.65	62.50	62.50	3,085,200
02 Feb 2023	65.25	67.18	64.15	65.45	65.45	5,648,300
01 Feb 2023	60.30	62.80	58.98	62.29	62.29	4,373,100
31 Jan 2023	58.37	60.25	58.21	59.84	59.84	3,475,000
30 Jan 2023	59.15	60.38	57.85	57.98	57.98	2,851,400
27 Jan 2023	58.84	61.49	58.70	60.39	60.39	3,363,800
26 Jan 2023	58.46	59.52	57.11	59.42	59.42	3,919,500
25 Jan 2023	53.62	56.57	52.85	56.56	56.56	3,579,600
24 Jan 2023	56.40	59.66	55.67	56.41	56.41	4,880,800
23 Jan 2023	54.94	56.38	54.13	56.36	56.36	3,105,400
20 Jan 2023	52.43	54.46	52.04	54.26	54.26	2,722,500
19 Jan 2023	52.41	53.30	51.05	52.10	52.10	2,723,800
18 Jan 2023	56.25	56.56	53.20	53.61	53.61	3,508,000
17 Jan 2023	53.80	55.57	52.32	55.26	55.26	3,875,000
13 Jan 2023	52.22	54.25	51.91	54.02	54.02	2,619,300
12 Jan 2023	51.95	52.76	49.41	52.72	52.72	3,118,900
11 Jan 2023	50.86	51.82	49.98	51.53	51.53	2,339,700
10 Jan 2023	50.33	51.05	49.54	50.42	50.42	2,145,800
09 Jan 2023	50.94	52.12	50.41	50.48	50.48	2,579,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...