Twilio Inc. (TWLO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

67.48

+1.21

(+1.83%)

At close: 04:00PM EDT

68.15

+0.67

(+0.99%)

After hours:

07:57PM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	67.03	67.55	66.50	67.48	67.48	1,763,300
03 Oct 2024	65.54	66.79	65.50	66.27	66.27	1,833,400
02 Oct 2024	64.76	66.54	64.09	66.39	66.39	2,518,600
01 Oct 2024	65.20	65.59	63.19	63.73	63.73	2,433,500
30 Sept 2024	64.43	65.64	64.43	65.22	65.22	2,193,200
27 Sept 2024	64.41	64.75	63.87	64.66	64.66	1,511,800
26 Sept 2024	63.30	64.27	62.95	64.03	64.03	1,489,400
25 Sept 2024	62.88	63.40	62.38	62.66	62.66	1,204,200
24 Sept 2024	63.48	63.76	62.34	63.00	63.00	1,188,900
23 Sept 2024	63.62	64.00	62.69	63.03	63.03	1,522,900
20 Sept 2024	62.39	63.48	61.91	63.22	63.22	3,613,300
19 Sept 2024	61.80	62.83	61.41	62.63	62.63	2,262,200
18 Sept 2024	60.11	61.42	59.86	60.50	60.50	1,759,000
17 Sept 2024	60.68	60.81	59.86	60.10	60.10	1,899,300
16 Sept 2024	59.73	60.56	59.51	60.30	60.30	1,412,300
13 Sept 2024	59.33	60.26	59.21	59.46	59.46	1,863,100
12 Sept 2024	59.00	59.80	58.76	59.15	59.15	1,508,400
11 Sept 2024	57.36	58.97	57.16	58.94	58.94	1,716,000
10 Sept 2024	59.12	59.22	56.85	57.27	57.27	1,883,700
09 Sept 2024	58.54	59.54	58.53	58.84	58.84	1,363,900
06 Sept 2024	61.50	62.07	58.09	58.10	58.10	2,377,600
05 Sept 2024	60.60	61.40	60.38	61.35	61.35	1,408,000
04 Sept 2024	60.71	61.63	60.35	60.84	60.84	1,470,800
03 Sept 2024	62.24	64.30	60.95	61.20	61.20	2,219,900
30 Aug 2024	62.79	62.91	61.64	62.76	62.76	2,753,400
29 Aug 2024	61.38	62.97	61.28	62.36	62.36	1,721,300
28 Aug 2024	61.99	62.33	60.15	60.93	60.93	1,814,000
27 Aug 2024	60.17	62.12	60.13	61.99	61.99	1,715,400
26 Aug 2024	60.76	61.32	60.56	60.67	60.67	1,520,100
23 Aug 2024	59.20	60.88	59.17	60.76	60.76	1,877,400
22 Aug 2024	59.38	59.87	58.65	58.90	58.90	1,928,400
21 Aug 2024	60.87	60.87	59.18	59.25	59.25	2,169,800
20 Aug 2024	61.74	62.33	60.49	60.59	60.59	2,053,900
19 Aug 2024	61.37	62.24	61.05	61.88	61.88	1,983,700
16 Aug 2024	60.06	61.24	60.06	61.19	61.19	2,451,900
15 Aug 2024	61.03	61.03	60.09	60.70	60.70	2,837,600
14 Aug 2024	61.36	61.78	60.42	60.61	60.61	1,911,800
13 Aug 2024	59.50	61.51	59.32	61.45	61.45	1,993,600
12 Aug 2024	60.52	60.90	59.15	59.25	59.25	1,592,500
09 Aug 2024	60.69	61.10	59.73	60.41	60.41	1,845,900
08 Aug 2024	59.27	60.79	59.24	60.63	60.63	1,662,100
07 Aug 2024	59.58	61.18	58.92	59.01	59.01	2,063,500
06 Aug 2024	60.21	61.10	58.78	58.86	58.86	2,523,600
05 Aug 2024	58.00	60.84	57.65	59.92	59.92	3,530,900
02 Aug 2024	59.70	63.25	58.59	62.86	62.86	8,081,600
01 Aug 2024	59.58	59.68	56.16	56.27	56.27	3,408,900
31 July 2024	59.71	60.22	59.02	59.13	59.13	2,168,100
30 July 2024	58.83	59.90	58.66	59.01	59.01	1,696,200
29 July 2024	59.50	59.63	58.46	58.60	58.60	2,529,300
26 July 2024	58.07	59.03	57.45	58.85	58.85	1,620,000
25 July 2024	56.66	58.46	56.50	57.42	57.42	2,426,600
24 July 2024	58.94	59.48	56.28	56.40	56.40	2,310,100
23 July 2024	58.10	60.66	58.00	60.03	60.03	2,676,600
22 July 2024	58.75	58.86	57.73	58.01	58.01	2,195,200
19 July 2024	58.00	58.83	57.69	58.65	58.65	1,870,100
18 July 2024	59.50	59.81	57.56	57.65	57.65	2,089,900
17 July 2024	59.41	60.11	59.06	59.30	59.30	1,715,100
16 July 2024	58.72	60.00	58.55	59.98	59.98	2,146,000
15 July 2024	58.00	58.98	57.40	58.20	58.20	1,754,100
12 July 2024	57.47	58.05	57.04	57.87	57.87	1,925,600
11 July 2024	56.85	57.46	56.47	57.01	57.01	1,769,600
10 July 2024	56.60	56.60	55.38	56.03	56.03	1,702,200
09 July 2024	57.35	57.40	55.73	56.39	56.39	1,595,700
08 July 2024	57.50	57.54	56.57	57.40	57.40	1,285,900
05 July 2024	56.26	57.46	56.08	57.36	57.36	1,430,400
03 July 2024	57.19	57.82	56.11	56.43	56.43	1,262,500
02 July 2024	56.87	57.79	56.41	57.22	57.22	1,424,800
01 July 2024	57.00	57.10	55.94	56.75	56.75	1,749,100
28 June 2024	55.99	56.84	55.76	56.81	56.81	2,646,400
27 June 2024	55.20	56.32	55.00	55.99	55.99	2,482,000
26 June 2024	55.39	55.63	55.01	55.22	55.22	1,599,200
25 June 2024	54.75	55.66	54.33	55.44	55.44	2,497,800
24 June 2024	54.57	55.30	54.45	54.81	54.81	2,652,100
21 June 2024	53.27	54.87	53.06	54.72	54.72	7,343,400
20 June 2024	53.03	53.49	52.51	53.44	53.44	2,267,700
18 June 2024	53.31	53.82	52.65	53.02	53.02	2,556,300
17 June 2024	54.09	54.34	53.42	53.53	53.53	2,679,900
14 June 2024	53.84	54.58	53.03	54.24	54.24	4,161,800
13 June 2024	56.96	57.02	55.60	55.69	55.69	2,177,500
12 June 2024	58.19	58.40	56.42	56.82	56.82	2,949,600
11 June 2024	57.80	58.05	57.14	57.65	57.65	1,751,700
10 June 2024	56.75	58.12	56.50	57.80	57.80	2,310,400
07 June 2024	57.00	57.47	56.72	57.03	57.03	2,669,300
06 June 2024	56.97	57.88	56.94	57.38	57.38	1,772,600
05 June 2024	57.08	57.39	56.25	57.03	57.03	2,206,000
04 June 2024	56.62	57.60	56.56	56.74	56.74	1,701,700
03 June 2024	58.16	58.65	56.59	57.27	57.27	2,152,600
31 May 2024	57.32	58.25	56.30	57.40	57.40	3,389,800
30 May 2024	57.70	57.91	57.13	57.44	57.44	2,660,700
29 May 2024	58.11	58.84	57.73	57.78	57.78	3,361,800
28 May 2024	59.20	59.48	58.32	58.97	58.97	1,337,400
24 May 2024	59.21	59.58	58.72	59.05	59.05	1,489,800
23 May 2024	60.51	60.51	58.70	58.93	58.93	1,845,700
22 May 2024	60.31	61.38	59.72	60.17	60.17	1,792,800
21 May 2024	60.52	60.71	59.92	60.45	60.45	1,693,700
20 May 2024	61.69	62.01	60.52	60.91	60.91	2,358,600
17 May 2024	61.16	62.31	61.11	62.08	62.08	1,679,400
16 May 2024	61.47	62.08	61.24	61.54	61.54	2,383,200
15 May 2024	63.05	63.25	61.30	61.44	61.44	3,997,300
14 May 2024	62.33	62.90	62.12	62.22	62.22	2,173,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,999.42-173.03(-0.19%)

Twilio Inc. (TWLO)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,999.42
-173.03(-0.19%)