NYSE - Delayed Quote • USD
Twilio Inc. (TWLO)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 60.94 | 61.12 | 59.79 | 60.98 | 60.98 | 1,657,689 |
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 9, 2024 | 61.46 | 62.22 | 60.96 | 61.61 | 61.61 | 2,186,100 |
Apr 8, 2024 | 60.08 | 61.36 | 60.06 | 61.27 | 61.27 | 2,437,200 |
Apr 5, 2024 | 60.00 | 60.62 | 59.63 | 60.08 | 60.08 | 1,831,800 |
Apr 4, 2024 | 60.80 | 62.26 | 59.91 | 60.13 | 60.13 | 2,326,200 |
Apr 3, 2024 | 60.56 | 61.24 | 60.33 | 60.95 | 60.95 | 2,997,000 |
Apr 2, 2024 | 61.13 | 61.60 | 60.61 | 60.89 | 60.89 | 2,509,900 |
Apr 1, 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 8, 2024 | 61.42 | 63.09 | 61.37 | 61.86 | 61.86 | 3,697,200 |
Mar 7, 2024 | 59.00 | 61.35 | 58.69 | 61.16 | 61.16 | 4,960,700 |
Mar 6, 2024 | 57.57 | 58.58 | 56.55 | 58.56 | 58.56 | 4,814,600 |
Mar 5, 2024 | 59.01 | 59.20 | 55.97 | 56.66 | 56.66 | 5,930,200 |
Mar 4, 2024 | 60.28 | 60.36 | 58.97 | 60.23 | 60.23 | 2,149,400 |
Mar 1, 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 9, 2024 | 71.69 | 72.59 | 71.13 | 71.60 | 71.60 | 3,310,900 |
Feb 8, 2024 | 69.71 | 71.14 | 69.26 | 70.36 | 70.36 | 2,205,500 |
Feb 7, 2024 | 69.50 | 70.05 | 68.52 | 69.71 | 69.71 | 1,895,800 |
Feb 6, 2024 | 68.96 | 69.43 | 68.13 | 69.12 | 69.12 | 2,721,900 |
Feb 5, 2024 | 70.00 | 70.55 | 68.21 | 69.14 | 69.14 | 2,348,100 |
Feb 2, 2024 | 70.62 | 71.06 | 69.93 | 70.82 | 70.82 | 2,647,500 |
Feb 1, 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 9, 2024 | 73.27 | 74.03 | 72.29 | 72.85 | 72.85 | 2,497,300 |
Jan 8, 2024 | 70.37 | 74.47 | 70.37 | 73.64 | 73.64 | 6,674,500 |
Jan 5, 2024 | 68.05 | 69.50 | 68.05 | 69.03 | 69.03 | 1,769,400 |
Jan 4, 2024 | 68.39 | 69.20 | 67.74 | 68.49 | 68.49 | 1,921,100 |
Jan 3, 2024 | 69.52 | 70.38 | 68.40 | 68.84 | 68.84 | 2,418,700 |
Jan 2, 2024 | 74.36 | 74.70 | 70.81 | 71.13 | 71.13 | 3,211,900 |
Dec 29, 2023 | 76.98 | 77.56 | 75.69 | 75.87 | 75.87 | 1,813,200 |
Dec 28, 2023 | 77.01 | 77.78 | 76.90 | 77.17 | 77.17 | 1,402,500 |
Dec 27, 2023 | 77.26 | 77.74 | 76.82 | 77.39 | 77.39 | 1,865,600 |
Dec 26, 2023 | 76.20 | 77.27 | 75.88 | 76.91 | 76.91 | 1,365,500 |
Dec 22, 2023 | 76.31 | 76.74 | 75.25 | 76.28 | 76.28 | 1,406,100 |
Dec 21, 2023 | 76.19 | 76.43 | 74.86 | 76.21 | 76.21 | 1,851,500 |
Dec 20, 2023 | 77.26 | 77.73 | 74.94 | 74.95 | 74.95 | 2,601,100 |
Dec 19, 2023 | 76.24 | 78.16 | 76.02 | 77.85 | 77.85 | 2,224,300 |
Dec 18, 2023 | 75.43 | 76.95 | 75.07 | 76.22 | 76.22 | 2,057,900 |
Dec 15, 2023 | 76.16 | 76.66 | 74.49 | 75.96 | 75.96 | 3,271,400 |
Dec 14, 2023 | 73.50 | 76.40 | 73.50 | 75.82 | 75.82 | 4,130,100 |
Dec 13, 2023 | 71.51 | 72.79 | 69.78 | 72.59 | 72.59 | 4,277,500 |
Dec 12, 2023 | 71.00 | 72.04 | 70.76 | 71.14 | 71.14 | 1,785,000 |
Dec 11, 2023 | 70.39 | 71.44 | 70.05 | 71.17 | 71.17 | 2,527,100 |
Dec 8, 2023 | 68.07 | 70.67 | 67.83 | 70.61 | 70.61 | 5,204,200 |
Dec 7, 2023 | 68.30 | 68.93 | 67.58 | 68.78 | 68.78 | 1,765,700 |
Dec 6, 2023 | 68.95 | 69.75 | 67.81 | 68.30 | 68.30 | 2,463,100 |
Dec 5, 2023 | 67.10 | 68.52 | 66.50 | 68.38 | 68.38 | 2,845,800 |
Dec 4, 2023 | 65.99 | 67.59 | 65.35 | 67.52 | 67.52 | 2,957,000 |
Dec 1, 2023 | 64.50 | 66.77 | 64.10 | 66.76 | 66.76 | 2,754,200 |
Nov 30, 2023 | 66.42 | 66.88 | 64.10 | 64.68 | 64.68 | 3,276,700 |
Nov 29, 2023 | 65.95 | 66.94 | 65.62 | 66.13 | 66.13 | 3,437,000 |
Nov 28, 2023 | 63.55 | 65.72 | 62.66 | 65.10 | 65.10 | 4,383,600 |
Nov 27, 2023 | 62.67 | 63.86 | 62.40 | 62.85 | 62.85 | 2,038,100 |
Nov 24, 2023 | 62.58 | 63.55 | 62.47 | 63.04 | 63.04 | 750,600 |
Nov 22, 2023 | 63.03 | 63.54 | 62.23 | 62.66 | 62.66 | 1,505,500 |
Nov 21, 2023 | 62.95 | 63.41 | 62.31 | 62.53 | 62.53 | 1,708,100 |
Nov 20, 2023 | 62.50 | 64.46 | 62.50 | 63.63 | 63.63 | 3,245,300 |
Nov 17, 2023 | 61.49 | 63.28 | 61.33 | 63.11 | 63.11 | 2,646,900 |
Nov 16, 2023 | 61.50 | 62.22 | 60.93 | 61.55 | 61.55 | 3,080,500 |
Nov 15, 2023 | 62.00 | 62.48 | 61.13 | 62.16 | 62.16 | 4,128,200 |
Nov 14, 2023 | 59.90 | 61.63 | 59.71 | 61.60 | 61.60 | 5,004,400 |
Nov 13, 2023 | 58.49 | 58.99 | 57.42 | 58.44 | 58.44 | 3,311,600 |
Nov 10, 2023 | 56.15 | 58.85 | 55.68 | 58.84 | 58.84 | 5,913,500 |
Nov 9, 2023 | 57.21 | 60.24 | 55.57 | 56.00 | 56.00 | 12,350,000 |
Nov 8, 2023 | 55.29 | 56.88 | 55.02 | 55.81 | 55.81 | 8,346,600 |
Nov 7, 2023 | 55.11 | 56.22 | 54.44 | 55.41 | 55.41 | 4,219,500 |
Nov 6, 2023 | 54.19 | 54.43 | 52.45 | 53.21 | 53.21 | 3,358,500 |
Nov 3, 2023 | 53.25 | 54.53 | 53.02 | 54.10 | 54.10 | 3,623,100 |
Nov 2, 2023 | 52.46 | 53.07 | 51.90 | 52.19 | 52.19 | 2,183,800 |
Nov 1, 2023 | 50.99 | 51.24 | 49.86 | 50.49 | 50.49 | 1,936,400 |
Oct 31, 2023 | 50.50 | 51.46 | 50.14 | 51.26 | 51.26 | 1,468,500 |
Oct 30, 2023 | 50.87 | 50.95 | 49.91 | 50.41 | 50.41 | 1,420,300 |
Oct 27, 2023 | 50.96 | 51.23 | 50.03 | 50.19 | 50.19 | 1,250,500 |
Oct 26, 2023 | 51.34 | 51.96 | 50.13 | 50.75 | 50.75 | 1,838,800 |
Oct 25, 2023 | 52.41 | 52.92 | 51.11 | 51.21 | 51.21 | 2,110,400 |
Oct 24, 2023 | 53.14 | 54.47 | 53.08 | 53.62 | 53.62 | 1,633,300 |
Oct 23, 2023 | 52.73 | 53.63 | 52.03 | 52.49 | 52.49 | 2,295,000 |
Oct 20, 2023 | 55.11 | 55.11 | 53.28 | 53.33 | 53.33 | 2,946,100 |
Oct 19, 2023 | 56.49 | 56.83 | 55.32 | 55.41 | 55.41 | 1,358,200 |
Oct 18, 2023 | 57.65 | 57.96 | 55.89 | 56.02 | 56.02 | 1,645,800 |
Oct 17, 2023 | 56.52 | 58.83 | 56.45 | 58.13 | 58.13 | 1,552,600 |
Oct 16, 2023 | 55.43 | 57.66 | 55.21 | 57.34 | 57.34 | 1,635,700 |
Oct 13, 2023 | 56.30 | 56.79 | 55.24 | 55.58 | 55.58 | 2,357,600 |
Oct 12, 2023 | 57.38 | 57.51 | 55.78 | 56.29 | 56.29 | 1,814,100 |
Oct 11, 2023 | 58.32 | 58.66 | 56.86 | 57.42 | 57.42 | 1,560,900 |
Oct 10, 2023 | 57.67 | 58.61 | 57.45 | 58.14 | 58.14 | 1,514,800 |
Oct 9, 2023 | 56.01 | 57.75 | 55.78 | 57.31 | 57.31 | 1,664,700 |
Oct 6, 2023 | 54.66 | 57.25 | 54.53 | 56.85 | 56.85 | 1,893,200 |
Oct 5, 2023 | 55.67 | 56.13 | 55.13 | 55.47 | 55.47 | 1,631,100 |
Oct 4, 2023 | 56.69 | 56.93 | 55.55 | 56.27 | 56.27 | 1,992,500 |
Oct 3, 2023 | 56.82 | 57.45 | 56.00 | 56.22 | 56.22 | 1,870,200 |
Oct 2, 2023 | 58.33 | 58.60 | 57.31 | 57.84 | 57.84 | 1,975,800 |
Sep 29, 2023 | 58.84 | 59.80 | 58.34 | 58.53 | 58.53 | 1,471,800 |
Sep 28, 2023 | 57.00 | 58.30 | 56.02 | 57.93 | 57.93 | 1,896,700 |
Sep 27, 2023 | 58.90 | 59.00 | 57.18 | 57.44 | 57.44 | 2,182,600 |
Sep 26, 2023 | 58.00 | 59.37 | 57.85 | 58.28 | 58.28 | 1,997,000 |
Sep 25, 2023 | 58.65 | 59.48 | 58.28 | 58.52 | 58.52 | 1,696,000 |
Sep 22, 2023 | 59.61 | 60.12 | 58.28 | 59.29 | 59.29 | 2,864,100 |
Sep 21, 2023 | 59.15 | 59.79 | 58.22 | 58.23 | 58.23 | 2,380,100 |
Sep 20, 2023 | 61.05 | 61.94 | 60.18 | 60.23 | 60.23 | 1,512,900 |
Sep 19, 2023 | 60.50 | 61.12 | 59.51 | 60.66 | 60.66 | 1,868,900 |
Sep 18, 2023 | 62.00 | 62.60 | 60.77 | 60.86 | 60.86 | 2,935,300 |
Sep 15, 2023 | 64.29 | 64.83 | 62.15 | 62.72 | 62.72 | 3,713,100 |
Sep 14, 2023 | 65.20 | 65.32 | 64.11 | 64.62 | 64.62 | 1,756,300 |
Sep 13, 2023 | 65.72 | 66.00 | 63.73 | 64.58 | 64.58 | 1,680,900 |
Sep 12, 2023 | 66.48 | 67.62 | 65.48 | 65.80 | 65.80 | 1,949,700 |
Sep 11, 2023 | 65.65 | 67.02 | 65.09 | 66.71 | 66.71 | 2,152,700 |
Sep 8, 2023 | 66.68 | 67.48 | 64.71 | 65.48 | 65.48 | 2,376,300 |
Sep 7, 2023 | 64.85 | 67.31 | 64.61 | 66.87 | 66.87 | 2,617,800 |
Sep 6, 2023 | 65.25 | 66.26 | 64.98 | 66.08 | 66.08 | 1,720,000 |
Sep 5, 2023 | 64.51 | 66.23 | 64.03 | 65.69 | 65.69 | 1,780,000 |
Sep 1, 2023 | 64.71 | 65.85 | 64.57 | 65.42 | 65.42 | 2,468,500 |
Aug 31, 2023 | 62.30 | 64.33 | 62.30 | 63.71 | 63.71 | 3,184,800 |
Aug 30, 2023 | 60.06 | 62.38 | 59.93 | 61.99 | 61.99 | 2,261,300 |
Aug 29, 2023 | 58.20 | 60.64 | 57.89 | 60.53 | 60.53 | 2,531,500 |
Aug 28, 2023 | 59.71 | 59.94 | 58.55 | 58.57 | 58.57 | 1,601,800 |
Aug 25, 2023 | 58.81 | 59.91 | 58.20 | 59.37 | 59.37 | 2,331,500 |
Aug 24, 2023 | 61.94 | 62.26 | 58.98 | 59.16 | 59.16 | 2,468,900 |
Aug 23, 2023 | 60.15 | 62.80 | 60.07 | 61.53 | 61.53 | 2,512,000 |
Aug 22, 2023 | 61.00 | 61.02 | 60.00 | 60.23 | 60.23 | 1,710,100 |
Aug 21, 2023 | 59.30 | 60.75 | 58.98 | 60.56 | 60.56 | 2,245,200 |
Aug 18, 2023 | 57.49 | 59.47 | 56.53 | 59.31 | 59.31 | 2,632,700 |
Aug 17, 2023 | 60.35 | 60.43 | 58.60 | 58.68 | 58.68 | 2,874,500 |
Aug 16, 2023 | 60.79 | 61.91 | 60.31 | 60.35 | 60.35 | 2,600,600 |
Aug 15, 2023 | 60.90 | 61.36 | 60.22 | 61.22 | 61.22 | 3,575,100 |
Aug 14, 2023 | 60.65 | 62.36 | 60.11 | 61.77 | 61.77 | 2,727,600 |
Aug 11, 2023 | 61.00 | 62.11 | 60.36 | 61.93 | 61.93 | 4,421,700 |
Aug 10, 2023 | 60.65 | 63.57 | 59.89 | 60.58 | 60.58 | 6,071,700 |
Aug 9, 2023 | 64.12 | 64.70 | 58.80 | 59.69 | 59.69 | 13,310,800 |
Aug 8, 2023 | 60.01 | 60.10 | 57.10 | 58.40 | 58.40 | 9,552,400 |
Aug 7, 2023 | 61.42 | 61.74 | 59.82 | 61.59 | 61.59 | 3,122,600 |
Aug 4, 2023 | 63.12 | 63.57 | 61.04 | 61.28 | 61.28 | 3,342,500 |
Aug 3, 2023 | 60.73 | 62.20 | 60.30 | 61.84 | 61.84 | 2,699,000 |
Aug 2, 2023 | 63.56 | 63.81 | 60.82 | 60.98 | 60.98 | 4,104,400 |
Aug 1, 2023 | 65.62 | 66.20 | 64.52 | 65.46 | 65.46 | 2,621,700 |
Jul 31, 2023 | 65.04 | 67.19 | 64.90 | 66.03 | 66.03 | 4,321,100 |
Jul 28, 2023 | 62.80 | 68.25 | 62.59 | 64.06 | 64.06 | 10,352,600 |
Jul 27, 2023 | 62.74 | 63.08 | 60.65 | 61.10 | 61.10 | 3,410,700 |
Jul 26, 2023 | 60.40 | 61.83 | 59.87 | 61.39 | 61.39 | 3,424,900 |
Jul 25, 2023 | 61.75 | 62.71 | 60.30 | 60.41 | 60.41 | 2,846,100 |
Jul 24, 2023 | 60.82 | 62.42 | 60.61 | 61.35 | 61.35 | 4,101,200 |
Jul 21, 2023 | 63.27 | 63.52 | 60.72 | 62.26 | 62.26 | 5,832,800 |
Jul 20, 2023 | 66.60 | 67.50 | 62.70 | 62.83 | 62.83 | 6,707,100 |
Jul 19, 2023 | 66.70 | 69.45 | 66.12 | 67.61 | 67.61 | 7,584,300 |
Jul 18, 2023 | 66.85 | 67.67 | 65.42 | 65.53 | 65.53 | 5,879,100 |
Jul 17, 2023 | 65.74 | 66.62 | 62.84 | 66.47 | 66.47 | 6,419,600 |
Jul 14, 2023 | 70.00 | 71.24 | 66.44 | 66.89 | 66.89 | 4,223,800 |
Jul 13, 2023 | 66.49 | 69.54 | 66.42 | 69.53 | 69.53 | 5,465,300 |
Jul 12, 2023 | 67.00 | 67.07 | 64.33 | 65.36 | 65.36 | 4,063,300 |
Jul 11, 2023 | 64.35 | 66.69 | 63.69 | 65.33 | 65.33 | 3,802,400 |
Jul 10, 2023 | 61.95 | 63.79 | 61.51 | 63.57 | 63.57 | 3,216,700 |
Jul 7, 2023 | 62.11 | 64.27 | 61.90 | 62.45 | 62.45 | 2,707,900 |
Jul 6, 2023 | 63.60 | 63.89 | 61.21 | 61.95 | 61.95 | 3,858,500 |
Jul 5, 2023 | 63.53 | 66.00 | 62.62 | 65.27 | 65.27 | 3,859,600 |
Jul 3, 2023 | 63.96 | 65.15 | 63.79 | 64.06 | 64.06 | 1,292,100 |
Jun 30, 2023 | 63.98 | 65.29 | 63.34 | 63.62 | 63.62 | 2,674,300 |
Jun 29, 2023 | 63.37 | 64.63 | 63.01 | 63.24 | 63.24 | 2,485,500 |
Jun 28, 2023 | 63.57 | 65.17 | 63.20 | 63.81 | 63.81 | 2,556,000 |
Jun 27, 2023 | 63.99 | 64.51 | 62.96 | 63.76 | 63.76 | 2,328,000 |
Jun 26, 2023 | 63.43 | 66.06 | 63.12 | 63.48 | 63.48 | 2,515,200 |
Jun 23, 2023 | 64.20 | 64.78 | 62.90 | 64.03 | 64.03 | 3,362,200 |
Jun 22, 2023 | 63.95 | 65.92 | 63.42 | 65.48 | 65.48 | 2,674,300 |
Jun 21, 2023 | 66.50 | 67.08 | 63.89 | 64.43 | 64.43 | 3,045,700 |
Jun 20, 2023 | 66.80 | 68.39 | 66.17 | 67.14 | 67.14 | 3,174,100 |
Jun 16, 2023 | 68.93 | 68.93 | 66.52 | 67.65 | 67.65 | 3,286,400 |
Jun 15, 2023 | 65.73 | 68.78 | 65.30 | 68.07 | 68.07 | 2,901,100 |
Jun 14, 2023 | 65.94 | 67.14 | 64.63 | 66.29 | 66.29 | 3,382,800 |
Jun 13, 2023 | 67.40 | 68.53 | 66.25 | 66.76 | 66.76 | 3,280,700 |
Jun 12, 2023 | 63.90 | 66.29 | 63.50 | 66.14 | 66.14 | 2,670,400 |
Jun 9, 2023 | 63.43 | 66.08 | 63.34 | 63.89 | 63.89 | 3,102,300 |
Jun 8, 2023 | 63.98 | 64.72 | 62.96 | 63.02 | 63.02 | 4,393,300 |
Jun 7, 2023 | 69.00 | 69.29 | 64.58 | 64.85 | 64.85 | 4,862,000 |
Jun 6, 2023 | 65.77 | 68.99 | 65.72 | 68.02 | 68.02 | 4,056,000 |
Jun 5, 2023 | 67.09 | 67.19 | 65.06 | 65.66 | 65.66 | 3,243,600 |
Jun 2, 2023 | 68.71 | 69.20 | 66.32 | 67.15 | 67.15 | 3,396,600 |
Jun 1, 2023 | 67.50 | 68.69 | 66.76 | 67.30 | 67.30 | 5,336,300 |
May 31, 2023 | 63.10 | 69.81 | 62.51 | 69.62 | 69.62 | 16,110,800 |
May 30, 2023 | 61.84 | 63.84 | 61.34 | 62.67 | 62.67 | 5,353,500 |
May 26, 2023 | 59.00 | 61.72 | 58.88 | 60.10 | 60.10 | 3,887,800 |
May 25, 2023 | 62.50 | 62.64 | 59.01 | 59.08 | 59.08 | 5,822,000 |
May 24, 2023 | 58.24 | 62.23 | 57.89 | 61.41 | 61.41 | 9,081,100 |
May 23, 2023 | 57.61 | 61.64 | 57.51 | 59.13 | 59.13 | 10,511,800 |
May 22, 2023 | 51.15 | 58.25 | 51.10 | 57.71 | 57.71 | 13,122,900 |
May 19, 2023 | 48.92 | 51.29 | 48.84 | 51.21 | 51.21 | 6,470,300 |
May 18, 2023 | 47.96 | 49.07 | 47.37 | 48.91 | 48.91 | 5,399,100 |
May 17, 2023 | 47.83 | 48.49 | 47.45 | 48.02 | 48.02 | 4,216,500 |
May 16, 2023 | 46.60 | 47.56 | 46.16 | 47.36 | 47.36 | 4,455,100 |
May 15, 2023 | 45.60 | 47.38 | 45.30 | 47.38 | 47.38 | 5,540,000 |
May 12, 2023 | 46.81 | 46.99 | 45.02 | 45.83 | 45.83 | 8,666,600 |
May 11, 2023 | 47.77 | 48.10 | 46.90 | 47.48 | 47.48 | 8,444,700 |
May 10, 2023 | 45.88 | 49.04 | 45.68 | 48.92 | 48.92 | 25,503,500 |
May 9, 2023 | 53.76 | 56.36 | 53.59 | 56.00 | 56.00 | 9,975,200 |
May 8, 2023 | 53.34 | 55.09 | 52.94 | 54.84 | 54.84 | 4,233,600 |
May 5, 2023 | 51.67 | 52.65 | 51.65 | 52.37 | 52.37 | 3,281,300 |
May 4, 2023 | 50.11 | 51.50 | 50.01 | 50.81 | 50.81 | 2,377,100 |
May 3, 2023 | 50.23 | 51.34 | 49.71 | 49.83 | 49.83 | 3,264,500 |
May 2, 2023 | 51.39 | 51.76 | 49.83 | 50.12 | 50.12 | 3,149,200 |
May 1, 2023 | 52.35 | 52.84 | 51.52 | 51.97 | 51.97 | 2,334,700 |
Apr 28, 2023 | 52.12 | 52.82 | 51.39 | 52.61 | 52.61 | 2,514,300 |
Apr 27, 2023 | 52.58 | 53.59 | 51.59 | 52.77 | 52.77 | 3,250,100 |
Apr 26, 2023 | 54.00 | 54.60 | 52.22 | 52.56 | 52.56 | 2,604,000 |
Apr 25, 2023 | 54.52 | 54.62 | 52.63 | 52.73 | 52.73 | 3,982,800 |
Related Tickers
PINS Pinterest, Inc.
32.85
-0.51%
BIDU Baidu, Inc.
99.19
+0.98%
FVRR Fiverr International Ltd.
20.46
+1.34%
SNAP Snap Inc.
11.08
-2.72%
Z Zillow Group, Inc.
43.43
-0.46%
DASH DoorDash, Inc.
126.76
-2.01%
SPOT Spotify Technology S.A.
281.23
-7.28%
GOOGL Alphabet Inc.
159.13
+0.55%
RDDT Reddit, Inc.
43.15
+0.77%
MTCH Match Group, Inc.
31.94
+0.79%