Twilio Inc. (TWLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 57.32 | 58.25 | 56.30 | 57.40 | 57.40 | 3,389,800 |
| May 30, 2024 | 57.70 | 57.91 | 57.13 | 57.44 | 57.44 | 2,660,700 |
| May 29, 2024 | 58.11 | 58.84 | 57.73 | 57.78 | 57.78 | 3,361,800 |
| May 28, 2024 | 59.20 | 59.48 | 58.32 | 58.97 | 58.97 | 1,337,400 |
| May 24, 2024 | 59.21 | 59.58 | 58.72 | 59.05 | 59.05 | 1,489,800 |
| May 23, 2024 | 60.51 | 60.51 | 58.70 | 58.93 | 58.93 | 1,845,700 |
| May 22, 2024 | 60.31 | 61.38 | 59.72 | 60.17 | 60.17 | 1,792,800 |
| May 21, 2024 | 60.52 | 60.71 | 59.92 | 60.45 | 60.45 | 1,693,700 |
| May 20, 2024 | 61.69 | 62.01 | 60.52 | 60.91 | 60.91 | 2,358,600 |
| May 17, 2024 | 61.16 | 62.31 | 61.11 | 62.08 | 62.08 | 1,679,400 |
| May 16, 2024 | 61.47 | 62.08 | 61.24 | 61.54 | 61.54 | 2,383,200 |
| May 15, 2024 | 63.05 | 63.25 | 61.30 | 61.44 | 61.44 | 3,997,300 |
| May 14, 2024 | 62.33 | 62.90 | 62.12 | 62.22 | 62.22 | 2,173,400 |
| May 13, 2024 | 60.36 | 62.28 | 60.11 | 62.24 | 62.24 | 3,073,000 |
| May 10, 2024 | 59.61 | 60.22 | 59.02 | 60.10 | 60.10 | 2,688,200 |
| May 09, 2024 | 58.70 | 60.24 | 58.70 | 59.50 | 59.50 | 3,824,700 |
| May 08, 2024 | 60.19 | 60.54 | 57.80 | 58.62 | 58.62 | 8,833,000 |
| May 07, 2024 | 63.00 | 63.91 | 62.81 | 63.37 | 63.37 | 4,908,600 |
| May 06, 2024 | 62.58 | 63.54 | 62.39 | 63.31 | 63.31 | 2,226,000 |
| May 03, 2024 | 62.72 | 62.75 | 61.50 | 61.89 | 61.89 | 2,243,700 |
| May 02, 2024 | 61.60 | 61.89 | 60.43 | 61.52 | 61.52 | 1,941,500 |
| May 01, 2024 | 59.80 | 62.17 | 59.71 | 60.95 | 60.95 | 2,013,600 |
| Apr 30, 2024 | 60.81 | 61.33 | 59.87 | 59.88 | 59.88 | 1,908,100 |
| Apr 29, 2024 | 61.34 | 62.17 | 61.01 | 61.26 | 61.26 | 1,731,300 |
| Apr 26, 2024 | 60.97 | 61.25 | 60.49 | 60.89 | 60.89 | 1,602,600 |
| Apr 25, 2024 | 59.52 | 60.04 | 58.77 | 60.01 | 60.01 | 2,266,800 |
| Apr 24, 2024 | 60.94 | 61.12 | 59.79 | 60.98 | 60.98 | 1,659,600 |
| Apr 23, 2024 | 58.99 | 60.48 | 58.96 | 60.33 | 60.33 | 1,870,700 |
| Apr 22, 2024 | 57.95 | 58.89 | 57.61 | 58.61 | 58.61 | 1,906,800 |
| Apr 19, 2024 | 58.11 | 58.81 | 57.50 | 57.55 | 57.55 | 2,032,400 |
| Apr 18, 2024 | 58.75 | 59.60 | 58.41 | 58.42 | 58.42 | 2,145,900 |
| Apr 17, 2024 | 59.51 | 60.15 | 58.73 | 58.74 | 58.74 | 1,720,500 |
| Apr 16, 2024 | 58.87 | 59.50 | 58.45 | 59.17 | 59.17 | 2,481,400 |
| Apr 15, 2024 | 60.70 | 61.21 | 58.94 | 59.03 | 59.03 | 2,420,600 |
| Apr 12, 2024 | 60.81 | 61.21 | 60.48 | 60.85 | 60.85 | 2,188,700 |
| Apr 11, 2024 | 62.49 | 62.49 | 61.02 | 61.33 | 61.33 | 2,367,100 |
| Apr 10, 2024 | 60.64 | 61.95 | 60.31 | 61.85 | 61.85 | 2,297,700 |
| Apr 09, 2024 | 61.46 | 62.22 | 60.96 | 61.61 | 61.61 | 2,186,100 |
| Apr 08, 2024 | 60.08 | 61.36 | 60.06 | 61.27 | 61.27 | 2,437,200 |
| Apr 05, 2024 | 60.00 | 60.62 | 59.63 | 60.08 | 60.08 | 1,831,800 |
| Apr 04, 2024 | 60.80 | 62.26 | 59.91 | 60.13 | 60.13 | 2,326,200 |
| Apr 03, 2024 | 60.56 | 61.24 | 60.33 | 60.95 | 60.95 | 2,997,000 |
| Apr 02, 2024 | 61.13 | 61.60 | 60.61 | 60.89 | 60.89 | 2,509,900 |
| Apr 01, 2024 | 61.35 | 63.40 | 61.23 | 62.45 | 62.45 | 3,858,600 |
| Mar 28, 2024 | 61.00 | 61.47 | 60.81 | 61.15 | 61.15 | 5,440,700 |
| Mar 27, 2024 | 61.35 | 61.60 | 60.78 | 61.01 | 61.01 | 2,068,900 |
| Mar 26, 2024 | 62.60 | 62.66 | 60.68 | 60.71 | 60.71 | 2,471,900 |
| Mar 25, 2024 | 61.35 | 62.83 | 61.35 | 62.27 | 62.27 | 2,125,800 |
| Mar 22, 2024 | 61.38 | 61.84 | 61.02 | 61.57 | 61.57 | 2,066,400 |
| Mar 21, 2024 | 62.14 | 62.68 | 61.51 | 61.54 | 61.54 | 2,781,500 |
| Mar 20, 2024 | 61.35 | 62.26 | 61.10 | 61.91 | 61.91 | 2,188,100 |
| Mar 19, 2024 | 59.86 | 61.89 | 59.75 | 61.59 | 61.59 | 2,852,100 |
| Mar 18, 2024 | 59.74 | 61.18 | 59.59 | 60.71 | 60.71 | 2,784,100 |
| Mar 15, 2024 | 60.46 | 61.03 | 59.62 | 59.66 | 59.66 | 4,009,600 |
| Mar 14, 2024 | 62.03 | 62.77 | 60.54 | 60.89 | 60.89 | 2,741,400 |
| Mar 13, 2024 | 61.82 | 63.26 | 61.75 | 62.30 | 62.30 | 2,392,900 |
| Mar 12, 2024 | 62.59 | 62.85 | 61.75 | 62.21 | 62.21 | 2,460,900 |
| Mar 11, 2024 | 61.69 | 63.02 | 61.24 | 61.92 | 61.92 | 2,816,100 |
| Mar 08, 2024 | 61.42 | 63.09 | 61.37 | 61.86 | 61.86 | 3,697,200 |
| Mar 07, 2024 | 59.00 | 61.35 | 58.69 | 61.16 | 61.16 | 4,960,700 |
| Mar 06, 2024 | 57.57 | 58.58 | 56.55 | 58.56 | 58.56 | 4,814,600 |
| Mar 05, 2024 | 59.01 | 59.20 | 55.97 | 56.66 | 56.66 | 5,930,200 |
| Mar 04, 2024 | 60.28 | 60.36 | 58.97 | 60.23 | 60.23 | 2,149,400 |
| Mar 01, 2024 | 59.31 | 60.49 | 58.83 | 60.40 | 60.40 | 2,578,700 |
| Feb 29, 2024 | 60.19 | 60.85 | 59.20 | 59.59 | 59.59 | 4,492,900 |
| Feb 28, 2024 | 57.52 | 60.47 | 57.10 | 59.75 | 59.75 | 5,132,900 |
| Feb 27, 2024 | 58.10 | 58.18 | 56.91 | 57.76 | 57.76 | 4,583,000 |
| Feb 26, 2024 | 58.04 | 59.16 | 57.42 | 57.78 | 57.78 | 4,527,700 |
| Feb 23, 2024 | 56.53 | 58.31 | 55.99 | 58.01 | 58.01 | 5,232,600 |
| Feb 22, 2024 | 57.40 | 57.58 | 56.07 | 56.52 | 56.52 | 4,988,000 |
| Feb 21, 2024 | 55.71 | 56.60 | 55.57 | 56.25 | 56.25 | 5,104,400 |
| Feb 20, 2024 | 58.29 | 58.50 | 56.38 | 56.68 | 56.68 | 5,784,400 |
| Feb 16, 2024 | 60.66 | 61.06 | 58.16 | 58.59 | 58.59 | 10,970,900 |
| Feb 15, 2024 | 63.10 | 64.89 | 61.06 | 61.15 | 61.15 | 19,152,900 |
| Feb 14, 2024 | 69.25 | 72.43 | 68.85 | 72.27 | 72.27 | 8,568,000 |
| Feb 13, 2024 | 68.50 | 70.27 | 67.86 | 69.30 | 69.30 | 3,466,600 |
| Feb 12, 2024 | 71.68 | 72.84 | 70.90 | 71.18 | 71.18 | 2,833,700 |
| Feb 09, 2024 | 71.69 | 72.59 | 71.13 | 71.60 | 71.60 | 3,310,900 |
| Feb 08, 2024 | 69.71 | 71.14 | 69.26 | 70.36 | 70.36 | 2,205,500 |
| Feb 07, 2024 | 69.50 | 70.05 | 68.52 | 69.71 | 69.71 | 1,895,800 |
| Feb 06, 2024 | 68.96 | 69.43 | 68.13 | 69.12 | 69.12 | 2,721,900 |
| Feb 05, 2024 | 70.00 | 70.55 | 68.21 | 69.14 | 69.14 | 2,348,100 |
| Feb 02, 2024 | 70.62 | 71.06 | 69.93 | 70.82 | 70.82 | 2,647,500 |
| Feb 01, 2024 | 71.78 | 71.99 | 69.25 | 70.44 | 70.44 | 3,571,100 |
| Jan 31, 2024 | 72.21 | 72.44 | 70.18 | 70.33 | 70.33 | 2,139,600 |
| Jan 30, 2024 | 74.19 | 74.56 | 73.17 | 73.18 | 73.18 | 1,326,300 |
| Jan 29, 2024 | 72.23 | 74.59 | 71.79 | 74.59 | 74.59 | 2,590,100 |
| Jan 26, 2024 | 72.29 | 73.45 | 71.64 | 71.91 | 71.91 | 2,365,600 |
| Jan 25, 2024 | 72.93 | 73.27 | 71.64 | 72.50 | 72.50 | 2,080,000 |
| Jan 24, 2024 | 74.87 | 74.87 | 72.69 | 72.80 | 72.80 | 1,704,200 |
| Jan 23, 2024 | 74.51 | 74.84 | 73.45 | 73.80 | 73.80 | 1,358,000 |
| Jan 22, 2024 | 74.06 | 76.03 | 73.59 | 73.92 | 73.92 | 2,035,500 |
| Jan 19, 2024 | 73.23 | 73.67 | 71.65 | 73.36 | 73.36 | 2,155,400 |
| Jan 18, 2024 | 72.97 | 73.40 | 71.57 | 72.52 | 72.52 | 1,549,200 |
| Jan 17, 2024 | 70.73 | 72.04 | 69.44 | 72.01 | 72.01 | 1,932,700 |
| Jan 16, 2024 | 71.97 | 73.10 | 70.69 | 72.01 | 72.01 | 2,042,700 |
| Jan 12, 2024 | 73.46 | 75.37 | 72.91 | 73.21 | 73.21 | 3,133,700 |
| Jan 11, 2024 | 70.80 | 71.89 | 69.57 | 71.81 | 71.81 | 2,490,000 |
| Jan 10, 2024 | 73.13 | 73.49 | 71.21 | 71.26 | 71.26 | 2,077,400 |
| Jan 09, 2024 | 73.27 | 74.03 | 72.29 | 72.85 | 72.85 | 2,497,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.