Singapore markets close in 7 hours 58 minutes

Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.21-1.91 (-1.93%)
At close: 04:00PM EDT
97.60 +0.39 (+0.40%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202299.1299.4994.2697.2197.212,334,705
24 Jun 202298.65101.9398.1099.1299.127,622,300
23 Jun 202289.0098.3889.0097.4197.413,835,800
22 Jun 202283.7289.6083.1988.4588.453,139,800
21 Jun 202285.1087.9284.2885.1785.173,121,900
17 Jun 202279.0184.9479.0084.0284.024,777,800
16 Jun 202281.9083.1877.1478.7378.734,947,900
15 Jun 202283.2587.8081.9985.1685.164,638,900
14 Jun 202283.7185.7881.0181.8681.862,995,900
13 Jun 202286.3088.4383.2083.6483.644,563,000
10 Jun 202296.0596.1089.6490.7390.735,229,200
09 Jun 2022108.40108.4098.3898.4998.493,712,800
08 Jun 2022107.12110.31105.78108.39108.391,899,600
07 Jun 202299.50108.0898.86107.43107.433,622,300
06 Jun 2022104.58105.2799.21101.34101.342,720,600
03 Jun 2022106.05107.13100.76101.74101.743,021,800
02 Jun 202299.00110.9898.30109.21109.213,707,600
01 Jun 2022107.14110.27102.60104.27104.272,782,200
31 May 2022108.37110.58103.74105.17105.173,452,800
27 May 2022102.81108.73102.31108.37108.372,960,800
26 May 202295.14101.9994.63100.82100.822,037,100
25 May 202292.4897.5791.5696.5596.552,251,500
24 May 202297.5998.1190.0792.1792.174,307,800
23 May 2022100.93101.9396.79100.16100.162,888,900
20 May 2022104.03105.6497.53103.03103.033,152,600
19 May 202297.39105.4995.54101.82101.823,366,000
18 May 2022100.86105.3496.4597.6197.612,935,400
17 May 2022103.51105.7496.41101.71101.714,054,900
16 May 2022104.50108.7499.1899.6899.685,193,900
13 May 2022101.86112.89101.86110.79110.794,832,300
12 May 202290.97102.1787.6799.2299.226,303,600
11 May 202295.99100.1892.2392.6292.625,466,400
10 May 2022104.53107.2093.7397.7797.775,099,400
09 May 2022105.00109.3498.47100.75100.755,114,700
06 May 2022115.15115.50104.50107.38107.386,932,800
05 May 2022122.18123.00112.06116.73116.739,282,800
04 May 2022112.61118.96105.56118.48118.488,541,600
03 May 2022114.94120.25112.06112.30112.304,245,400
02 May 2022111.50118.30109.13118.03118.033,264,700
29 Apr 2022118.42123.21111.64111.82111.823,575,500
28 Apr 2022119.80120.60109.68118.92118.925,389,600
27 Apr 2022119.26124.99117.56118.38118.383,231,300
26 Apr 2022125.84126.25119.90120.05120.052,398,000
25 Apr 2022121.63129.55121.51128.07128.073,208,100
22 Apr 2022125.00129.79121.47122.78122.782,825,200
21 Apr 2022134.01137.47123.75124.84124.843,421,600
20 Apr 2022144.00144.47130.19130.36130.363,865,400
19 Apr 2022132.00146.26129.85145.17145.175,056,400
18 Apr 2022136.95138.16128.50131.61131.613,542,000
14 Apr 2022147.96147.96136.95137.09137.092,782,000
13 Apr 2022143.59148.26140.50145.96145.961,994,900
12 Apr 2022148.01154.00143.71144.84144.842,283,300
11 Apr 2022144.26148.51141.00145.31145.311,774,400
08 Apr 2022151.99152.44146.09146.42146.421,831,900
07 Apr 2022153.21157.28146.00152.58152.581,967,700
06 Apr 2022160.02160.39149.04153.36153.363,334,700
05 Apr 2022174.71175.05163.43165.67165.672,586,600
04 Apr 2022170.08176.40169.52174.71174.712,201,300
01 Apr 2022166.04173.59166.04169.50169.501,962,700
31 Mar 2022168.50169.52163.79164.81164.812,045,100
30 Mar 2022169.93175.59167.20168.63168.632,019,400
29 Mar 2022165.34176.96164.29174.48174.484,125,500
28 Mar 2022156.51161.45152.34160.74160.741,950,000
25 Mar 2022162.30163.84152.83154.82154.822,622,100
24 Mar 2022162.00162.37155.32161.94161.942,151,800
23 Mar 2022160.10166.44156.66161.20161.201,762,400
22 Mar 2022156.90166.98155.85163.14163.143,113,500
21 Mar 2022159.02161.06153.65157.44157.443,712,100
18 Mar 2022150.61159.93148.85159.66159.664,446,600
17 Mar 2022142.20151.52139.78150.28150.284,411,400
16 Mar 2022133.00144.64132.15144.09144.096,276,900
15 Mar 2022126.25129.63123.05128.93128.934,146,100
14 Mar 2022131.00135.85124.00125.17125.174,464,800
11 Mar 2022142.71142.71131.75132.48132.484,904,500
10 Mar 2022142.61142.91136.01140.86140.863,492,600
09 Mar 2022141.55149.04141.55145.04145.044,806,100
08 Mar 2022138.14143.47134.10137.16137.163,706,300
07 Mar 2022150.00154.00139.93140.00140.005,441,800
04 Mar 2022158.67162.79147.29148.82148.823,355,900
03 Mar 2022165.82166.87155.07156.90156.902,273,900
02 Mar 2022170.77170.77160.19166.08166.082,563,900
01 Mar 2022175.01176.78168.24169.72169.722,280,200
28 Feb 2022169.02175.86166.40174.80174.803,149,300
25 Feb 2022164.40167.54156.35167.18167.183,116,900
24 Feb 2022149.48165.77147.00165.02165.024,115,600
23 Feb 2022160.12163.78156.21157.15157.153,118,900
22 Feb 2022156.78166.09154.35161.23161.234,513,900
18 Feb 2022172.73173.40157.72158.33158.337,604,100
17 Feb 2022185.00185.00167.63170.13170.136,211,000
16 Feb 2022196.67196.72184.17186.99186.993,615,700
15 Feb 2022199.40202.69191.90199.37199.373,612,700
14 Feb 2022191.00202.54188.49195.71195.714,919,800
11 Feb 2022208.00211.90187.21190.88190.886,843,700
10 Feb 2022227.80233.60203.66205.91205.9122,474,300
09 Feb 2022203.99205.50195.21202.01202.018,845,900
08 Feb 2022190.15199.12188.46198.48198.483,266,700
07 Feb 2022190.72203.49190.72195.78195.783,626,800
04 Feb 2022181.94194.73179.00192.00192.003,209,900
03 Feb 2022190.92191.10178.95180.21180.213,829,000
02 Feb 2022212.37214.14193.00197.40197.403,279,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...