Twilio is a cloud communications platform that enables developers and businesses to integrate various communication functionalities into their applications. Through its robust suite of APIs, Twilio provides seamless capabilities for voice, messaging, video, and authentication, allowing companies to enhance customer engagement and streamline communications. The platform supports a wide range of use cases, from customer service and marketing to security and verification, thereby empowering businesses to build personalized and scalable communication experiences. By leveraging Twilio's technology, organizations can connect with their customers in real-time across multiple channels, ultimately fostering stronger relationships and driving growth.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 112.00 | 115.20 | 111.92 | 114.96 | 2,285,783 | 114.96 |
| 12/11/2024 | 108.50 | 113.33 | 108.32 | 112.99 | 2,867,977 | 112.99 |
| 12/10/2024 | 110.20 | 112.33 | 107.31 | 108.44 | 2,199,204 | 108.44 |
| 12/09/2024 | 113.42 | 113.90 | 108.28 | 110.20 | 2,515,680 | 110.20 |
| 12/06/2024 | 111.00 | 113.57 | 110.40 | 113.42 | 2,631,244 | 113.42 |
| 12/05/2024 | 110.00 | 110.88 | 108.95 | 110.33 | 1,644,525 | 110.33 |
| 12/04/2024 | 108.55 | 110.66 | 108.19 | 109.95 | 2,838,323 | 109.95 |
| 12/03/2024 | 104.48 | 107.56 | 104.26 | 107.30 | 1,713,573 | 107.30 |
| 12/02/2024 | 105.46 | 107.48 | 105.08 | 105.10 | 1,903,497 | 105.10 |
| 11/29/2024 | 103.28 | 104.87 | 103.06 | 104.54 | 910,373 | 104.54 |
| 11/27/2024 | 104.81 | 105.18 | 102.16 | 102.91 | 1,397,571 | 102.91 |
| 11/26/2024 | 104.92 | 105.92 | 103.75 | 104.41 | 1,760,045 | 104.41 |
| 11/25/2024 | 105.90 | 108.44 | 105.00 | 105.41 | 5,959,062 | 105.41 |
| 11/22/2024 | 102.52 | 104.74 | 102.22 | 104.35 | 2,504,197 | 104.35 |
| 11/21/2024 | 98.62 | 102.49 | 98.60 | 102.07 | 4,211,857 | 102.07 |
| 11/20/2024 | 95.38 | 98.79 | 94.70 | 98.44 | 2,761,515 | 98.44 |
| 11/19/2024 | 95.99 | 96.35 | 94.09 | 96.35 | 2,289,476 | 96.35 |
| 11/18/2024 | 96.38 | 97.61 | 94.35 | 96.41 | 3,123,250 | 96.41 |
| 11/15/2024 | 97.65 | 98.00 | 96.07 | 96.59 | 3,159,240 | 96.59 |
| 11/14/2024 | 100.48 | 101.00 | 96.88 | 97.13 | 3,386,090 | 97.13 |
| 11/13/2024 | 96.88 | 100.07 | 96.23 | 99.85 | 4,712,291 | 99.85 |
| 11/12/2024 | 95.07 | 98.49 | 94.35 | 96.47 | 4,493,904 | 96.47 |
| 11/11/2024 | 93.57 | 96.04 | 93.05 | 94.05 | 3,141,808 | 94.05 |
| 11/08/2024 | 91.56 | 92.53 | 90.75 | 92.29 | 2,796,003 | 92.29 |
| 11/07/2024 | 90.13 | 92.53 | 89.41 | 92.41 | 3,731,516 | 92.41 |
| 11/06/2024 | 90.00 | 91.19 | 88.94 | 90.30 | 3,726,509 | 90.30 |
| 11/05/2024 | 87.50 | 89.22 | 86.53 | 88.69 | 4,272,591 | 88.69 |
| 11/04/2024 | 85.00 | 88.96 | 84.69 | 87.50 | 4,378,631 | 87.50 |
| 11/01/2024 | 81.00 | 85.59 | 80.03 | 84.84 | 6,734,210 | 84.84 |
| 10/31/2024 | 80.50 | 83.30 | 79.11 | 80.65 | 8,580,652 | 80.65 |
| 10/30/2024 | 71.05 | 71.86 | 70.50 | 70.57 | 3,328,486 | 70.57 |
| 10/29/2024 | 70.46 | 71.48 | 70.03 | 71.29 | 1,732,959 | 71.29 |
| 10/28/2024 | 71.41 | 71.65 | 70.36 | 70.59 | 1,635,346 | 70.59 |
| 10/25/2024 | 71.31 | 71.89 | 70.44 | 70.47 | 2,136,203 | 70.47 |
| 10/24/2024 | 70.88 | 71.88 | 70.50 | 71.24 | 1,971,892 | 71.24 |
| 10/23/2024 | 70.42 | 70.66 | 69.40 | 70.60 | 1,831,558 | 70.60 |
| 10/22/2024 | 70.26 | 70.89 | 70.25 | 70.64 | 1,084,179 | 70.64 |
| 10/21/2024 | 70.74 | 71.40 | 70.40 | 70.57 | 944,841 | 70.57 |
| 10/18/2024 | 70.08 | 71.50 | 70.08 | 70.85 | 1,342,322 | 70.85 |
| 10/17/2024 | 70.39 | 70.57 | 69.71 | 70.21 | 1,449,509 | 70.21 |
| 10/16/2024 | 70.16 | 70.55 | 69.65 | 70.50 | 1,137,653 | 70.50 |
| 10/15/2024 | 70.84 | 71.19 | 70.07 | 70.15 | 1,503,524 | 70.15 |
| 10/14/2024 | 70.38 | 71.04 | 70.17 | 70.99 | 1,292,934 | 70.99 |
| 10/11/2024 | 70.10 | 71.02 | 69.90 | 70.28 | 1,440,276 | 70.28 |
| 10/10/2024 | 68.96 | 70.13 | 68.78 | 70.09 | 1,421,354 | 70.09 |
| 10/09/2024 | 67.66 | 69.21 | 67.65 | 69.16 | 1,354,257 | 69.16 |
| 10/08/2024 | 67.60 | 69.19 | 67.60 | 67.74 | 1,613,838 | 67.74 |
| 10/07/2024 | 69.16 | 70.30 | 68.28 | 68.59 | 3,144,528 | 68.59 |
| 10/04/2024 | 67.03 | 67.55 | 66.50 | 67.48 | 1,752,313 | 67.48 |
| 10/03/2024 | 65.54 | 66.79 | 65.50 | 66.27 | 1,833,163 | 66.27 |
| 10/02/2024 | 64.76 | 66.54 | 64.09 | 66.39 | 2,515,682 | 66.39 |
| 10/01/2024 | 65.20 | 65.59 | 63.19 | 63.73 | 2,433,319 | 63.73 |
| 9/30/2024 | 64.43 | 65.64 | 64.43 | 65.22 | 2,195,439 | 65.22 |
| 9/27/2024 | 64.41 | 64.75 | 63.87 | 64.66 | 1,512,015 | 64.66 |
| 9/26/2024 | 63.30 | 64.27 | 62.95 | 64.03 | 1,488,835 | 64.03 |
| 9/25/2024 | 62.88 | 63.40 | 62.38 | 62.66 | 1,204,174 | 62.66 |
| 9/24/2024 | 63.48 | 63.76 | 62.34 | 63.00 | 1,188,884 | 63.00 |
| 9/23/2024 | 63.62 | 64.00 | 62.69 | 63.03 | 1,522,887 | 63.03 |
| 9/20/2024 | 62.39 | 63.48 | 61.91 | 63.22 | 3,613,346 | 63.22 |
| 9/19/2024 | 61.80 | 62.83 | 61.41 | 62.63 | 2,262,272 | 62.63 |
| 9/18/2024 | 60.11 | 61.42 | 59.86 | 60.50 | 1,759,082 | 60.50 |
| 9/17/2024 | 60.68 | 60.81 | 59.86 | 60.10 | 1,899,259 | 60.10 |
| 9/16/2024 | 59.73 | 60.55 | 59.51 | 60.30 | 1,412,386 | 60.30 |
| 9/13/2024 | 59.33 | 60.26 | 59.21 | 59.46 | 1,863,138 | 59.46 |