UK markets close in 7 hours 9 minutes

Twilio Inc. (TWLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
281.02-15.30 (-5.16%)
At close: 4:00PM EDT

284.00 +2.98 (1.06%)
Pre-market: 4:05AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 2021301.08305.18275.60281.02281.023,532,500
12 May 2021296.20304.06287.31296.32296.323,264,800
11 May 2021283.69309.99281.32306.07306.073,106,200
10 May 2021300.12300.38286.07294.70294.703,466,900
07 May 2021315.99321.00305.00307.15307.153,136,100
06 May 2021305.88319.85298.89304.12304.126,885,500
05 May 2021346.00346.00332.08335.72335.721,703,700
04 May 2021348.98350.00328.27342.03342.033,362,700
03 May 2021370.71374.00358.00359.92359.921,660,900
30 Apr 2021370.36377.43365.11367.80367.801,583,100
29 Apr 2021394.43396.04369.65375.44375.441,843,800
28 Apr 2021393.34396.70388.04393.80393.801,005,500
27 Apr 2021403.00405.80390.68395.89395.891,022,900
26 Apr 2021386.83400.92384.27400.68400.681,463,500
23 Apr 2021381.79387.71378.70384.64384.641,242,400
22 Apr 2021373.00384.84371.33373.77373.771,350,200
21 Apr 2021362.00373.30357.67370.20370.20956,600
20 Apr 2021369.00377.91362.28367.65367.651,523,100
19 Apr 2021377.86385.99362.50367.46367.461,949,900
16 Apr 2021391.00394.20383.19385.24385.241,194,400
15 Apr 2021377.60391.80375.10389.89389.891,794,000
14 Apr 2021388.12393.86370.36372.00372.001,437,800
13 Apr 2021375.00389.69374.50386.60386.601,605,000
12 Apr 2021365.68373.77362.01371.06371.061,099,100
09 Apr 2021365.00369.27358.75368.24368.241,073,700
08 Apr 2021361.00370.10359.76367.07367.071,372,600
07 Apr 2021355.62364.93351.35353.11353.112,276,900
06 Apr 2021349.00362.50346.80357.53357.531,616,100
05 Apr 2021355.00355.55336.36348.43348.431,688,500
01 Apr 2021350.36360.62346.00352.04352.041,735,000
31 Mar 2021329.65346.65328.29340.76340.762,742,300
30 Mar 2021310.25323.88306.04321.20321.201,752,000
29 Mar 2021320.00324.76306.05315.08315.082,206,600
26 Mar 2021327.73336.00310.18319.79319.792,495,500
25 Mar 2021318.38334.18315.25327.61327.612,374,700
24 Mar 2021355.81356.98325.13326.50326.502,773,900
23 Mar 2021361.70364.16352.48354.42354.421,551,600
22 Mar 2021356.22363.80351.37359.80359.801,701,400
19 Mar 2021353.59360.13342.90355.80355.803,017,400
18 Mar 2021380.68381.18350.06352.05352.053,310,300
17 Mar 2021358.31388.91357.03386.27386.273,557,300
16 Mar 2021380.12388.30365.15373.22373.222,155,600
15 Mar 2021366.68369.97361.01369.58369.581,436,900
12 Mar 2021368.00371.35357.60369.03369.031,556,500
11 Mar 2021370.02377.14362.60374.25374.251,579,300
10 Mar 2021373.00377.00351.12352.77352.772,237,300
09 Mar 2021352.26365.96343.74362.36362.363,660,200
08 Mar 2021338.84349.46320.00320.59320.592,902,400
05 Mar 2021350.00350.36311.44337.28337.284,228,300
04 Mar 2021356.97371.68328.10346.05346.054,200,400
03 Mar 2021390.53393.05361.11364.52364.522,829,800
02 Mar 2021416.99418.00393.64394.62394.621,881,100
01 Mar 2021405.03417.11399.35415.78415.782,164,700
26 Feb 2021388.15395.00376.00392.88392.882,980,400
25 Feb 2021410.00417.11377.07377.59377.592,788,300
24 Feb 2021402.81414.73392.28408.96408.962,282,600
23 Feb 2021388.54414.44371.70410.59410.594,417,200
22 Feb 2021422.20430.00406.00409.21409.212,874,300
19 Feb 2021427.01434.33423.96425.55425.556,473,300
18 Feb 2021441.00457.30437.00443.49443.496,392,500
17 Feb 2021420.00420.00398.04411.65411.653,107,600
16 Feb 2021433.92435.75411.53421.26421.262,658,700
12 Feb 2021430.41437.90421.18435.29435.291,239,800
11 Feb 2021428.98441.19422.00433.19433.191,753,700
10 Feb 2021412.32437.98411.67433.30433.302,826,600
09 Feb 2021409.00411.92402.26406.57406.571,809,900
08 Feb 2021402.01407.77395.70399.51399.511,021,000
05 Feb 2021398.99401.00395.68400.06400.061,216,400
04 Feb 2021391.00399.50387.01399.49399.491,187,000
03 Feb 2021391.20393.61381.68389.50389.501,637,600
02 Feb 2021378.00388.88375.68387.25387.251,579,000
01 Feb 2021364.00372.09356.00371.55371.551,110,800
29 Jan 2021360.50362.53347.77359.43359.431,848,700
28 Jan 2021345.00366.93341.92360.91360.912,193,600
27 Jan 2021341.04352.44329.13337.77337.772,379,000
26 Jan 2021381.30381.30354.45355.15355.152,706,600
25 Jan 2021398.95404.27373.34380.00380.002,340,600
22 Jan 2021389.06392.81387.68392.01392.011,166,100
21 Jan 2021392.51394.48383.00389.00389.001,064,500
20 Jan 2021388.69394.36383.66392.97392.971,142,100
19 Jan 2021388.50390.00377.62382.25382.251,882,600
15 Jan 2021385.00398.29383.37388.65388.651,791,600
14 Jan 2021373.33386.75371.23385.10385.101,817,100
13 Jan 2021376.00381.95367.99369.00369.001,486,100
12 Jan 2021363.00375.74362.26375.15375.151,257,300
11 Jan 2021359.60367.68356.00362.01362.011,261,400
08 Jan 2021362.34373.01355.79360.27360.272,136,200
07 Jan 2021339.88357.50337.32357.15357.152,057,900
06 Jan 2021329.09337.93326.11329.01329.011,837,600
05 Jan 2021330.43341.79329.00341.24341.241,375,400
04 Jan 2021339.00340.60326.26334.59334.591,968,900
31 Dec 2020351.70352.02335.96338.50338.501,541,800
30 Dec 2020352.34354.99347.38349.56349.561,113,000
29 Dec 2020360.00361.46346.74350.50350.502,341,300
28 Dec 2020367.31368.29346.00355.66355.662,081,200
24 Dec 2020365.15371.36361.40362.88362.88681,100
23 Dec 2020371.00373.50358.09363.28363.281,197,100
22 Dec 2020369.46374.49360.89370.75370.752,494,200
21 Dec 2020361.21369.37357.45364.82364.822,105,400
18 Dec 2020369.32369.39359.44365.03365.032,418,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...