Twilio Inc (TWLO) stock
TWLONYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 11/3038% above fair value
$205.03−36.87 (-15.24%)
Close on Oct 30, 2026Market cap $31.49BP/E 25.8Yield –
Price history
Twilio share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$205.03
-15.24% on the day
52-week range
$105.00 – $308.40
-33.5% from the high
Change over 52 weeks
+81.7%
From $112.86 on Oct 30, 2025
Average volume
2.75M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $262.90 | $264.62 | $180.00 | $205.03 | -21.68% | 18,008,109 |
| Oct 19, 2026 | $249.03 | $271.00 | $248.00 | $261.79 | +7.13% | 10,846,735 |
| Oct 12, 2026 | $291.95 | $293.66 | $236.85 | $244.37 | -15.58% | 12,477,771 |
| Oct 5, 2026 | $294.53 | $308.40 | $272.05 | $289.47 | -1.73% | 46,901,288 |
| Sep 28, 2026 | $267.85 | $305.95 | $265.40 | $294.58 | +6.81% | 15,587,217 |
| Sep 21, 2026 | $247.12 | $304.75 | $244.14 | $275.80 | +13.11% | 19,293,167 |
| Sep 14, 2026 | $229.26 | $249.45 | $225.52 | $243.84 | +7.25% | 11,500,881 |
| Sep 8, 2026 | $229.03 | $235.32 | $221.86 | $227.35 | -2.42% | 5,915,869 |
| Aug 31, 2026 | $234.69 | $241.01 | $222.93 | $232.98 | -2.02% | 8,018,321 |
| Aug 24, 2026 | $222.59 | $243.98 | $219.19 | $237.78 | +5.54% | 8,316,205 |
| Aug 17, 2026 | $237.73 | $240.00 | $215.79 | $225.30 | -5.42% | 10,993,507 |
| Aug 10, 2026 | $244.50 | $258.35 | $233.31 | $238.20 | -1.28% | 14,358,433 |
| Aug 3, 2026 | $199.50 | $254.50 | $187.10 | $241.28 | +22.26% | 20,005,493 |
| Jul 27, 2026 | $194.42 | $198.72 | $182.60 | $197.35 | +3.08% | 6,896,792 |
| Jul 20, 2026 | $205.95 | $212.79 | $179.65 | $191.46 | -7.41% | 8,143,606 |
| Jul 13, 2026 | $213.23 | $223.69 | $200.05 | $206.78 | -3.63% | 9,545,076 |
| Jul 6, 2026 | $206.99 | $229.22 | $206.28 | $214.56 | +2.51% | 8,732,844 |
| Jun 29, 2026 | $194.54 | $211.96 | $192.79 | $209.31 | +9.26% | 6,823,124 |
| Jun 22, 2026 | $184.48 | $195.66 | $179.20 | $191.57 | +2.90% | 10,891,095 |
| Jun 15, 2026 | $208.00 | $209.85 | $179.35 | $186.17 | -8.78% | 10,820,925 |
| Jun 8, 2026 | $225.63 | $227.50 | $194.53 | $204.08 | -9.70% | 10,770,349 |
| Jun 1, 2026 | $195.37 | $238.48 | $194.51 | $225.99 | +18.54% | 20,836,691 |
| May 26, 2026 | $188.00 | $193.08 | $180.36 | $190.64 | +1.47% | 10,137,582 |
| May 18, 2026 | $197.00 | $202.50 | $181.67 | $187.88 | -5.25% | 12,805,510 |
| May 11, 2026 | $201.00 | $203.71 | $188.18 | $198.29 | -1.69% | 14,195,870 |
| May 4, 2026 | $183.10 | $203.71 | $181.89 | $201.70 | +10.01% | 17,106,046 |
| Apr 27, 2026 | $143.98 | $184.13 | $139.06 | $183.34 | +27.51% | 18,860,872 |
| Apr 20, 2026 | $139.41 | $154.64 | $138.00 | $143.79 | +2.63% | 11,699,775 |
| Apr 13, 2026 | $118.14 | $140.38 | $116.20 | $140.11 | +19.09% | 10,667,951 |
| Apr 6, 2026 | $134.08 | $139.00 | $112.99 | $117.65 | -10.16% | 15,246,696 |
| Mar 30, 2026 | $120.71 | $132.68 | $119.20 | $130.95 | +9.13% | 5,938,812 |
| Mar 23, 2026 | $125.97 | $129.16 | $118.80 | $119.99 | -3.32% | 8,381,339 |
| Mar 16, 2026 | $125.15 | $130.16 | $123.12 | $124.11 | -0.31% | 8,516,624 |
| Mar 9, 2026 | $125.50 | $129.80 | $122.24 | $124.50 | -2.76% | 7,368,524 |
| Mar 2, 2026 | $122.71 | $128.45 | $117.99 | $128.03 | +5.84% | 9,977,828 |
| Feb 23, 2026 | $111.15 | $122.29 | $106.12 | $120.96 | +6.91% | 13,380,761 |
| Feb 17, 2026 | $111.00 | $114.90 | $105.60 | $113.14 | +0.12% | 9,986,128 |
| Feb 9, 2026 | $114.94 | $121.60 | $105.15 | $113.00 | -1.76% | 21,780,977 |
| Feb 2, 2026 | $120.87 | $123.71 | $105.00 | $115.02 | -4.52% | 17,209,123 |
| Jan 26, 2026 | $129.33 | $137.64 | $119.62 | $120.46 | -6.11% | 13,479,884 |
| Jan 20, 2026 | $116.19 | $129.91 | $116.11 | $128.30 | +7.75% | 8,838,672 |
| Jan 12, 2026 | $129.00 | $133.52 | $118.59 | $119.07 | -9.38% | 10,823,241 |
| Jan 5, 2026 | $136.21 | $143.79 | $130.78 | $131.39 | -5.04% | 11,932,039 |
| Dec 29, 2025 | $139.54 | $145.90 | $136.51 | $138.36 | -1.50% | 6,986,282 |
| Dec 22, 2025 | $143.50 | $143.99 | $139.60 | $140.46 | -0.90% | 5,027,069 |
| Dec 15, 2025 | $134.75 | $143.33 | $131.53 | $141.74 | +6.64% | 15,127,544 |
| Dec 8, 2025 | $127.59 | $136.00 | $127.03 | $132.92 | +4.40% | 10,076,034 |
| Dec 1, 2025 | $128.05 | $132.21 | $123.00 | $127.32 | -1.83% | 11,235,299 |
| Nov 24, 2025 | $120.66 | $131.00 | $120.57 | $129.69 | +7.56% | 7,497,198 |
| Nov 17, 2025 | $124.28 | $125.00 | $114.72 | $120.57 | -3.82% | 10,072,351 |
| Nov 10, 2025 | $129.63 | $132.44 | $120.49 | $125.36 | -1.82% | 7,236,003 |
| Nov 3, 2025 | $135.69 | $138.07 | $123.02 | $127.68 | -5.34% | 11,798,769 |
| Oct 27, 2025 | $114.17 | $138.19 | $109.51 | $134.88 | +19.83% | 20,827,687 |
| Oct 20, 2025 | $107.96 | $113.69 | $107.17 | $112.56 | +5.54% | 6,862,109 |
| Oct 13, 2025 | $109.00 | $111.69 | $104.50 | $106.65 | -0.44% | 8,495,110 |
| Oct 6, 2025 | $103.75 | $115.75 | $102.88 | $107.12 | +4.06% | 15,055,192 |
| Sep 29, 2025 | $103.36 | $105.76 | $98.44 | $102.94 | +0.59% | 17,645,937 |
| Sep 22, 2025 | $105.78 | $106.18 | $100.77 | $102.34 | -3.91% | 11,084,092 |
| Sep 15, 2025 | $103.44 | $108.60 | $100.70 | $106.50 | +4.08% | 17,010,673 |
| Sep 8, 2025 | $109.21 | $110.19 | $100.89 | $102.33 | -5.83% | 13,055,077 |
| Sep 2, 2025 | $102.72 | $111.25 | $101.81 | $108.67 | +2.90% | 7,806,558 |
| Aug 25, 2025 | $105.89 | $107.41 | $102.04 | $105.61 | -0.72% | 12,669,920 |
| Aug 18, 2025 | $104.82 | $107.83 | $98.93 | $106.38 | +0.67% | 40,853,189 |
| Aug 11, 2025 | $99.00 | $107.44 | $91.84 | $105.67 | +7.09% | 34,300,812 |
| Aug 4, 2025 | $122.70 | $132.39 | $97.61 | $98.67 | -18.56% | 31,900,469 |
| Jul 28, 2025 | $131.96 | $132.91 | $120.16 | $121.16 | -7.55% | 9,951,974 |
| Jul 21, 2025 | $132.20 | $135.40 | $127.03 | $131.06 | +0.05% | 11,786,951 |
| Jul 14, 2025 | $114.00 | $131.42 | $113.44 | $131.00 | +15.77% | 19,358,611 |
| Jul 7, 2025 | $119.79 | $122.95 | $112.11 | $113.16 | -5.91% | 10,280,362 |
| Jun 30, 2025 | $124.15 | $125.52 | $114.53 | $120.27 | -2.01% | 8,711,640 |
| Jun 23, 2025 | $115.95 | $123.98 | $113.72 | $122.74 | +5.36% | 9,028,329 |
| Jun 16, 2025 | $114.20 | $117.42 | $114.20 | $116.50 | +2.74% | 7,571,202 |
| Jun 9, 2025 | $121.49 | $122.25 | $112.32 | $113.39 | -6.85% | 9,232,531 |
| Jun 2, 2025 | $117.60 | $123.46 | $115.77 | $121.73 | +3.42% | 11,560,279 |
| May 26, 2025 | $113.63 | $119.52 | $113.23 | $117.70 | +3.71% | 11,060,738 |
| May 19, 2025 | $114.49 | $117.88 | $112.69 | $113.49 | -2.45% | 11,972,900 |
| May 12, 2025 | $110.32 | $117.23 | $108.58 | $116.34 | +10.08% | 15,140,849 |
| May 5, 2025 | $99.16 | $107.31 | $98.58 | $105.69 | +5.57% | 15,384,587 |
| Apr 28, 2025 | $96.27 | $104.25 | $92.45 | $100.11 | +5.30% | 22,158,219 |
| Apr 21, 2025 | $83.84 | $95.80 | $80.90 | $95.07 | +11.89% | 10,475,842 |
| Apr 14, 2025 | $89.57 | $90.27 | $84.01 | $84.97 | -2.18% | 6,739,952 |
| Apr 7, 2025 | $78.32 | $93.45 | $77.51 | $86.86 | +3.92% | 13,896,221 |
| Mar 31, 2025 | $96.82 | $101.40 | $80.36 | $83.58 | -15.56% | 13,643,268 |
| Mar 24, 2025 | $106.39 | $108.97 | $97.75 | $98.98 | -4.32% | 7,047,596 |
| Mar 17, 2025 | $98.01 | $104.19 | $96.71 | $103.45 | +4.53% | 8,892,351 |
| Mar 10, 2025 | $103.01 | $104.61 | $94.53 | $98.97 | -6.70% | 16,264,249 |
| Mar 3, 2025 | $119.98 | $121.47 | $101.72 | $106.08 | -11.55% | 15,743,498 |
| Feb 24, 2025 | $119.28 | $121.71 | $111.74 | $119.93 | +4.92% | 14,139,841 |
| Feb 18, 2025 | $126.77 | $126.84 | $112.94 | $114.31 | -8.68% | 19,417,014 |
| Feb 10, 2025 | $146.19 | $147.42 | $122.01 | $125.17 | -14.06% | 28,107,657 |
| Feb 3, 2025 | $142.54 | $149.19 | $141.16 | $145.65 | -0.63% | 12,442,801 |
| Jan 27, 2025 | $135.82 | $151.95 | $135.44 | $146.58 | +7.60% | 26,741,732 |
| Jan 21, 2025 | $113.56 | $141.40 | $109.75 | $136.23 | +21.70% | 25,544,539 |
| Jan 13, 2025 | $107.04 | $117.92 | $105.53 | $111.94 | +3.57% | 11,533,276 |
| Jan 6, 2025 | $114.26 | $114.97 | $107.31 | $108.08 | -4.43% | 8,733,086 |
| Dec 30, 2024 | $107.31 | $113.09 | $106.33 | $113.09 | +3.48% | 5,929,374 |
| Dec 23, 2024 | $107.81 | $112.11 | $106.55 | $109.29 | +1.26% | 4,825,395 |
| Dec 16, 2024 | $112.72 | $113.53 | $103.78 | $107.93 | -4.47% | 22,115,904 |
| Dec 9, 2024 | $113.42 | $116.43 | $107.31 | $112.98 | -0.39% | 12,054,175 |
| Dec 2, 2024 | $105.46 | $113.57 | $104.26 | $113.42 | +8.49% | 10,725,217 |
| Nov 25, 2024 | $105.90 | $108.44 | $102.16 | $104.54 | +0.18% | 10,032,787 |
| Nov 18, 2024 | $96.38 | $104.74 | $94.09 | $104.35 | +8.03% | 14,899,881 |
| Nov 11, 2024 | $93.57 | $101.00 | $93.05 | $96.59 | +4.66% | 18,905,485 |
| Nov 4, 2024 | $85.00 | $92.53 | $84.70 | $92.29 | +8.78% | 18,913,450 |
| Oct 28, 2024 | $71.41 | $85.59 | $70.03 | $84.84 | +20.39% | 22,022,630 |
| Oct 21, 2024 | $70.74 | $71.89 | $69.40 | $70.47 | -0.54% | 7,968,930 |
| Oct 14, 2024 | $70.38 | $71.50 | $69.65 | $70.85 | +0.81% | 6,727,048 |
| Oct 7, 2024 | $69.16 | $71.02 | $67.60 | $70.28 | +4.15% | 8,977,004 |
| Sep 30, 2024 | $64.43 | $67.55 | $63.19 | $67.48 | +4.36% | 10,748,722 |
| Sep 23, 2024 | $63.62 | $64.76 | $62.34 | $64.66 | +2.28% | 6,917,483 |
| Sep 16, 2024 | $59.73 | $63.48 | $59.51 | $63.22 | +6.32% | 10,946,576 |
| Sep 9, 2024 | $58.54 | $60.26 | $56.85 | $59.46 | +2.34% | 8,335,306 |
| Sep 3, 2024 | $62.24 | $64.30 | $58.09 | $58.10 | -7.43% | 7,476,431 |
| Aug 26, 2024 | $60.76 | $62.97 | $60.13 | $62.76 | +3.29% | 9,524,455 |
| Aug 19, 2024 | $61.37 | $62.33 | $58.65 | $60.76 | -0.70% | 10,013,519 |
| Aug 12, 2024 | $60.52 | $61.78 | $59.15 | $61.19 | +1.29% | 10,787,683 |
| Aug 5, 2024 | $58.00 | $61.18 | $57.65 | $60.41 | -3.90% | 11,626,088 |
| Jul 29, 2024 | $59.50 | $63.25 | $56.16 | $62.86 | +6.81% | 17,883,923 |
| Jul 22, 2024 | $58.75 | $60.66 | $56.28 | $58.85 | +0.34% | 11,228,425 |
| Jul 15, 2024 | $58.00 | $60.11 | $57.40 | $58.65 | +1.35% | 9,575,322 |
| Jul 8, 2024 | $57.50 | $58.05 | $55.38 | $57.87 | +0.89% | 8,279,620 |
| Jul 1, 2024 | $57.00 | $57.82 | $55.94 | $57.36 | +0.97% | 5,866,872 |
| Jun 24, 2024 | $54.57 | $56.84 | $54.33 | $56.81 | +3.82% | 11,877,725 |
| Jun 17, 2024 | $54.09 | $54.87 | $52.51 | $54.72 | +0.88% | 14,847,342 |
| Jun 10, 2024 | $56.75 | $58.40 | $53.03 | $54.24 | -4.89% | 13,351,104 |
| Jun 3, 2024 | $58.16 | $58.65 | $56.25 | $57.03 | -0.64% | 10,502,365 |
| May 28, 2024 | $59.20 | $59.48 | $56.30 | $57.40 | -2.79% | 10,750,263 |
| May 20, 2024 | $61.69 | $62.01 | $58.70 | $59.05 | -4.88% | 9,181,293 |
| May 13, 2024 | $60.36 | $63.25 | $60.11 | $62.08 | +3.29% | 13,306,256 |
| May 6, 2024 | $62.58 | $63.91 | $57.80 | $60.10 | -2.89% | 22,480,526 |
| Apr 29, 2024 | $61.34 | $62.75 | $59.71 | $61.89 | +1.64% | 9,838,845 |
| Apr 22, 2024 | $57.95 | $61.25 | $57.61 | $60.89 | +5.80% | 9,306,609 |
| Apr 15, 2024 | $60.70 | $61.21 | $57.50 | $57.55 | -5.42% | 10,826,985 |
| Apr 8, 2024 | $60.08 | $62.49 | $60.06 | $60.85 | +1.28% | 11,480,337 |
| Apr 1, 2024 | $61.35 | $63.40 | $59.63 | $60.08 | -1.75% | 13,524,319 |
| Mar 25, 2024 | $61.35 | $62.83 | $60.68 | $61.15 | -0.68% | 12,107,308 |
| Mar 18, 2024 | $59.74 | $62.68 | $59.59 | $61.57 | +3.20% | 12,673,272 |
| Mar 11, 2024 | $61.69 | $63.26 | $59.62 | $59.66 | -3.56% | 14,421,725 |
| Mar 4, 2024 | $60.28 | $63.09 | $55.97 | $61.86 | +2.42% | 21,555,260 |
| Feb 26, 2024 | $58.04 | $60.85 | $56.91 | $60.40 | +4.12% | 21,316,714 |
| Feb 20, 2024 | $58.29 | $58.50 | $55.57 | $58.01 | -0.99% | 21,109,435 |
| Feb 12, 2024 | $71.68 | $72.84 | $58.16 | $58.59 | -18.17% | 45,020,948 |
| Feb 5, 2024 | $70.00 | $72.59 | $68.13 | $71.60 | +1.10% | 12,482,704 |
| Jan 29, 2024 | $72.23 | $74.59 | $69.25 | $70.82 | -1.52% | 12,275,146 |
| Jan 22, 2024 | $74.06 | $76.03 | $71.64 | $71.91 | -1.98% | 9,543,246 |
| Jan 16, 2024 | $71.97 | $73.67 | $69.44 | $73.36 | +0.20% | 7,681,010 |
| Jan 8, 2024 | $70.37 | $75.37 | $69.57 | $73.21 | +6.06% | 16,874,327 |
| Jan 2, 2024 | $74.36 | $74.70 | $67.74 | $69.03 | -9.02% | 9,322,338 |
| Dec 26, 2023 | $76.20 | $77.78 | $75.69 | $75.87 | -0.54% | 6,448,245 |
| Dec 18, 2023 | $75.43 | $78.16 | $74.86 | $76.28 | +0.42% | 10,142,948 |
| Dec 11, 2023 | $70.39 | $76.66 | $69.78 | $75.96 | +7.58% | 15,991,510 |
| Dec 4, 2023 | $65.99 | $70.67 | $65.35 | $70.61 | +5.77% | 15,238,314 |
| Nov 27, 2023 | $62.67 | $66.94 | $62.40 | $66.76 | +5.90% | 15,894,409 |
| Nov 20, 2023 | $62.50 | $64.46 | $62.23 | $63.04 | -0.11% | 7,210,435 |
| Nov 13, 2023 | $58.49 | $63.28 | $57.42 | $63.11 | +7.26% | 18,172,126 |
| Nov 6, 2023 | $54.19 | $60.24 | $52.45 | $58.84 | +8.76% | 34,199,250 |
| Oct 30, 2023 | $50.87 | $54.53 | $49.86 | $54.10 | +7.79% | 10,633,151 |
| Oct 23, 2023 | $52.73 | $54.47 | $50.03 | $50.19 | -5.89% | 9,127,928 |
| Oct 16, 2023 | $55.43 | $58.83 | $53.28 | $53.33 | -4.05% | 9,140,658 |
| Oct 9, 2023 | $56.01 | $58.66 | $55.24 | $55.58 | -2.23% | 8,913,122 |
| Oct 2, 2023 | $58.33 | $58.60 | $54.53 | $56.85 | -2.87% | 9,364,434 |
| Sep 25, 2023 | $58.65 | $59.80 | $56.02 | $58.53 | -1.28% | 9,244,480 |
| Sep 18, 2023 | $62.00 | $62.60 | $58.22 | $59.29 | -5.47% | 11,564,487 |
| Sep 11, 2023 | $65.65 | $67.62 | $62.15 | $62.72 | -4.22% | 11,253,865 |
| Sep 5, 2023 | $64.51 | $67.48 | $64.03 | $65.48 | +0.09% | 8,495,335 |
| Aug 28, 2023 | $59.71 | $65.85 | $57.89 | $65.42 | +10.19% | 12,048,889 |
| Aug 21, 2023 | $59.30 | $62.80 | $58.20 | $59.37 | +0.10% | 11,267,685 |
| Aug 14, 2023 | $60.65 | $62.36 | $56.53 | $59.31 | -4.23% | 14,413,067 |
| Aug 7, 2023 | $61.42 | $64.70 | $57.10 | $61.93 | +1.06% | 36,481,062 |
| Jul 31, 2023 | $65.04 | $67.19 | $60.30 | $61.28 | -4.34% | 17,116,297 |
| Jul 24, 2023 | $60.82 | $68.25 | $59.87 | $64.06 | +2.89% | 24,143,290 |
| Jul 17, 2023 | $65.74 | $69.45 | $60.72 | $62.26 | -6.92% | 32,430,330 |
| Jul 10, 2023 | $61.95 | $71.24 | $61.51 | $66.89 | +7.11% | 20,830,874 |
| Jul 3, 2023 | $63.96 | $66.00 | $61.21 | $62.45 | -1.84% | 11,725,007 |
| Jun 26, 2023 | $63.43 | $66.06 | $62.95 | $63.62 | -0.64% | 12,559,540 |
| Jun 20, 2023 | $66.80 | $68.39 | $62.90 | $64.03 | -5.35% | 12,268,095 |
| Jun 12, 2023 | $63.90 | $68.93 | $63.50 | $67.65 | +5.89% | 15,527,622 |
| Jun 5, 2023 | $67.09 | $69.29 | $62.96 | $63.89 | -4.85% | 19,664,044 |
| May 30, 2023 | $61.84 | $69.81 | $61.34 | $67.15 | +11.73% | 30,198,529 |
| May 22, 2023 | $51.15 | $62.64 | $51.10 | $60.10 | +17.36% | 42,444,666 |
| May 15, 2023 | $45.60 | $51.29 | $45.30 | $51.21 | +11.74% | 26,089,175 |
| May 8, 2023 | $53.34 | $56.36 | $45.02 | $45.83 | -12.49% | 56,832,957 |
| May 1, 2023 | $52.35 | $52.84 | $49.71 | $52.37 | -0.46% | 14,408,702 |
| Apr 24, 2023 | $56.84 | $57.30 | $51.39 | $52.61 | -8.12% | 18,116,777 |
| Apr 17, 2023 | $59.55 | $61.27 | $57.00 | $57.26 | -3.96% | 13,054,492 |
| Apr 10, 2023 | $59.69 | $60.98 | $58.07 | $59.62 | -1.88% | 14,983,235 |
| Apr 3, 2023 | $65.35 | $66.00 | $57.88 | $60.76 | -8.81% | 16,312,844 |
| Mar 27, 2023 | $62.63 | $66.78 | $61.25 | $66.63 | +8.38% | 13,049,625 |
| Mar 20, 2023 | $62.01 | $65.84 | $60.19 | $61.48 | -2.20% | 16,627,440 |
| Mar 13, 2023 | $62.75 | $65.68 | $61.30 | $62.86 | -2.33% | 21,159,422 |
| Mar 6, 2023 | $74.08 | $76.21 | $63.33 | $64.36 | -12.89% | 20,846,920 |
| Feb 27, 2023 | $64.45 | $75.25 | $63.39 | $73.88 | +15.26% | 33,997,999 |
| Feb 21, 2023 | $68.67 | $70.43 | $61.90 | $64.10 | -9.30% | 19,996,761 |
| Feb 13, 2023 | $64.18 | $79.70 | $59.86 | $70.67 | +17.65% | 58,063,788 |
| Feb 6, 2023 | $61.20 | $64.55 | $59.17 | $60.07 | -3.89% | 15,705,033 |
| Jan 30, 2023 | $59.15 | $67.18 | $57.85 | $62.50 | +3.49% | 19,433,010 |
| Jan 23, 2023 | $54.94 | $61.49 | $52.85 | $60.39 | +11.30% | 18,849,144 |
| Jan 17, 2023 | $53.80 | $56.57 | $51.05 | $54.26 | +0.44% | 12,829,337 |
| Jan 9, 2023 | $50.94 | $54.25 | $49.41 | $54.02 | +7.78% | 12,803,207 |
| Jan 3, 2023 | $50.00 | $52.78 | $48.05 | $50.12 | +2.37% | 13,561,472 |
| Dec 27, 2022 | $44.32 | $49.06 | $42.78 | $48.96 | +9.41% | 12,363,535 |
| Dec 19, 2022 | $47.92 | $48.57 | $43.59 | $44.75 | -6.62% | 15,938,928 |
| Dec 12, 2022 | $46.01 | $53.64 | $45.38 | $47.92 | +5.20% | 25,880,580 |
| Dec 5, 2022 | $48.54 | $49.64 | $44.31 | $45.55 | -6.35% | 16,674,222 |
| Nov 28, 2022 | $47.42 | $50.84 | $44.83 | $48.64 | +0.16% | 19,317,837 |
| Nov 21, 2022 | $48.10 | $48.78 | $44.70 | $48.56 | -1.40% | 14,933,153 |
| Nov 14, 2022 | $54.19 | $56.94 | $48.53 | $49.25 | -10.89% | 22,515,175 |
| Nov 7, 2022 | $43.29 | $55.69 | $42.00 | $55.27 | +29.32% | 49,317,892 |
| Oct 31, 2022 | $75.60 | $79.12 | $41.00 | $42.74 | -43.47% | 64,385,749 |
| Oct 24, 2022 | $74.03 | $77.73 | $70.00 | $75.60 | +0.20% | 14,801,753 |
| Oct 17, 2022 | $66.27 | $75.49 | $65.59 | $75.45 | +19.25% | 14,973,003 |
| Oct 10, 2022 | $76.73 | $76.75 | $62.10 | $63.27 | -17.66% | 19,034,595 |
| Oct 3, 2022 | $69.51 | $78.43 | $67.79 | $76.84 | +11.14% | 17,857,938 |
| Sep 26, 2022 | $68.51 | $73.70 | $68.30 | $69.14 | +1.48% | 13,287,244 |
| Sep 19, 2022 | $73.26 | $77.38 | $66.60 | $68.13 | -7.82% | 19,796,001 |
| Sep 12, 2022 | $72.72 | $81.25 | $70.54 | $73.91 | +2.38% | 34,160,566 |
| Sep 6, 2022 | $67.06 | $72.80 | $65.13 | $72.19 | +7.73% | 12,090,391 |
| Aug 29, 2022 | $71.43 | $73.71 | $64.29 | $67.01 | -7.37% | 20,431,597 |
| Aug 22, 2022 | $74.40 | $76.65 | $72.10 | $72.34 | -4.87% | 17,081,452 |
| Aug 15, 2022 | $86.08 | $88.60 | $75.50 | $76.04 | -12.50% | 20,181,576 |
| Aug 8, 2022 | $87.51 | $92.53 | $80.52 | $86.90 | +2.33% | 32,555,785 |
| Aug 1, 2022 | $84.59 | $98.67 | $80.12 | $84.92 | +0.14% | 34,736,445 |
| Jul 25, 2022 | $85.62 | $87.52 | $78.42 | $84.80 | -2.90% | 16,664,439 |
| Jul 18, 2022 | $86.08 | $94.77 | $84.80 | $87.33 | +3.43% | 16,363,148 |
| Jul 11, 2022 | $91.63 | $92.36 | $80.64 | $84.43 | -8.93% | 14,204,483 |
| Jul 5, 2022 | $84.71 | $95.94 | $82.34 | $92.71 | +8.85% | 11,663,066 |
| Jun 27, 2022 | $99.12 | $99.49 | $80.92 | $85.17 | -14.07% | 15,274,808 |
| Jun 21, 2022 | $85.10 | $101.93 | $83.19 | $99.12 | +17.97% | 17,723,411 |
| Jun 13, 2022 | $86.30 | $88.43 | $77.14 | $84.02 | -7.40% | 21,925,394 |
| Jun 6, 2022 | $104.58 | $110.31 | $89.64 | $90.73 | -10.82% | 17,189,520 |
| May 31, 2022 | $108.37 | $110.98 | $98.30 | $101.74 | -6.12% | 12,968,399 |
| May 23, 2022 | $100.93 | $108.73 | $90.07 | $108.37 | +5.18% | 14,446,102 |
| May 16, 2022 | $104.50 | $108.74 | $95.54 | $103.03 | -7.00% | 18,702,821 |
| May 9, 2022 | $105.00 | $112.89 | $87.67 | $110.79 | +3.18% | 26,816,415 |
| May 2, 2022 | $111.50 | $123.00 | $104.50 | $107.38 | -3.97% | 32,267,255 |
| Apr 25, 2022 | $121.63 | $129.55 | $109.68 | $111.82 | -8.93% | 17,807,497 |
| Apr 18, 2022 | $136.95 | $146.26 | $121.47 | $122.78 | -10.44% | 18,710,605 |
| Apr 11, 2022 | $144.26 | $154.00 | $136.95 | $137.09 | -6.37% | 8,834,496 |
| Apr 4, 2022 | $170.08 | $176.40 | $146.00 | $146.42 | -13.62% | 11,923,063 |
| Mar 28, 2022 | $156.51 | $176.96 | $152.34 | $169.50 | +9.48% | 12,102,913 |
| Mar 21, 2022 | $159.02 | $166.98 | $152.83 | $154.82 | -3.03% | 13,364,751 |
| Mar 14, 2022 | $131.00 | $159.93 | $123.05 | $159.66 | +20.52% | 23,745,845 |
| Mar 7, 2022 | $150.00 | $154.00 | $131.75 | $132.48 | -10.98% | 22,351,242 |
| Feb 28, 2022 | $169.02 | $176.78 | $147.29 | $148.82 | -10.98% | 13,625,038 |
| Feb 22, 2022 | $156.78 | $167.54 | $147.00 | $167.18 | +5.59% | 14,865,195 |
| Feb 14, 2022 | $191.00 | $202.69 | $157.72 | $158.33 | -17.05% | 25,963,357 |
| Feb 7, 2022 | $190.72 | $233.60 | $187.21 | $190.88 | -0.58% | 45,057,424 |
| Jan 31, 2022 | $190.64 | $214.14 | $178.95 | $192.00 | +2.00% | 16,226,255 |
| Jan 24, 2022 | $185.38 | $198.33 | $172.61 | $188.23 | -1.99% | 18,979,393 |
| Jan 18, 2022 | $209.60 | $215.00 | $191.48 | $192.06 | -10.74% | 11,698,229 |
| Jan 10, 2022 | $225.00 | $240.75 | $210.90 | $215.16 | -6.53% | 14,922,815 |
| Jan 3, 2022 | $264.00 | $266.74 | $228.55 | $230.20 | -12.58% | 11,942,142 |
| Dec 27, 2021 | $266.44 | $270.25 | $253.11 | $263.34 | -1.43% | 7,865,253 |
| Dec 20, 2021 | $267.40 | $279.80 | $260.69 | $267.17 | -2.36% | 8,362,859 |
| Dec 13, 2021 | $263.43 | $276.69 | $248.57 | $273.63 | +3.44% | 12,645,679 |
| Dec 6, 2021 | $244.00 | $289.00 | $235.00 | $264.54 | +6.60% | 11,039,994 |
| Nov 29, 2021 | $289.00 | $298.00 | $241.72 | $248.17 | -14.50% | 18,070,926 |
| Nov 22, 2021 | $284.25 | $292.35 | $266.29 | $290.25 | +1.84% | 10,663,362 |
| Nov 15, 2021 | $304.56 | $313.39 | $284.82 | $285.00 | -6.30% | 12,253,084 |
| Nov 8, 2021 | $309.55 | $317.00 | $293.43 | $304.16 | -2.07% | 9,260,364 |
| Nov 1, 2021 | $292.51 | $316.63 | $289.99 | $310.60 | +6.60% | 15,628,611 |
| Oct 25, 2021 | $361.32 | $363.80 | $278.00 | $291.36 | -18.66% | 36,634,916 |
| Oct 18, 2021 | $351.80 | $373.00 | $349.62 | $358.19 | +1.38% | 6,456,471 |
| Oct 11, 2021 | $317.87 | $362.29 | $315.95 | $353.31 | +10.20% | 6,973,075 |
| Oct 4, 2021 | $320.57 | $331.57 | $306.25 | $320.60 | -1.15% | 8,789,303 |
| Sep 27, 2021 | $338.46 | $345.41 | $311.18 | $324.33 | -5.50% | 10,168,002 |
| Sep 20, 2021 | $338.00 | $352.36 | $333.28 | $343.21 | -2.74% | 7,283,711 |
| Sep 13, 2021 | $342.32 | $352.99 | $330.54 | $352.87 | +3.07% | 8,100,186 |
| Sep 7, 2021 | $365.99 | $368.53 | $342.32 | $342.37 | -6.77% | 6,649,826 |
| Aug 30, 2021 | $364.45 | $371.51 | $356.03 | $367.23 | +1.66% | 5,079,360 |
| Aug 23, 2021 | $344.42 | $361.29 | $342.30 | $361.25 | +5.96% | 4,953,626 |
| Aug 16, 2021 | $360.58 | $361.34 | $331.74 | $340.93 | -6.58% | 7,091,348 |
| Aug 9, 2021 | $374.34 | $382.75 | $353.17 | $364.94 | -1.87% | 5,730,168 |
| Aug 2, 2021 | $375.00 | $384.48 | $363.00 | $371.90 | -0.45% | 6,416,564 |
| Jul 26, 2021 | $407.23 | $407.89 | $370.36 | $373.59 | -8.84% | 8,366,389 |
| Jul 19, 2021 | $364.18 | $412.68 | $362.78 | $409.84 | +9.30% | 6,344,929 |
| Jul 12, 2021 | $399.00 | $403.31 | $361.28 | $374.98 | -4.41% | 7,045,216 |
| Jul 6, 2021 | $386.08 | $401.45 | $375.61 | $392.27 | +0.92% | 4,302,367 |
| Jun 28, 2021 | $389.42 | $403.41 | $380.66 | $388.68 | +1.30% | 7,269,243 |
| Jun 21, 2021 | $367.43 | $393.93 | $353.16 | $383.69 | +4.37% | 12,583,313 |
| Jun 14, 2021 | $335.50 | $372.86 | $325.79 | $367.61 | +10.48% | 11,588,883 |
| Jun 7, 2021 | $308.84 | $333.99 | $304.50 | $332.73 | +7.36% | 7,952,655 |
| Jun 1, 2021 | $339.19 | $340.96 | $309.01 | $309.91 | -7.76% | 6,783,012 |
| May 24, 2021 | $316.00 | $342.03 | $313.64 | $336.00 | +6.79% | 10,357,811 |
| May 17, 2021 | $297.00 | $322.75 | $285.35 | $314.64 | +5.09% | 11,422,907 |
| May 10, 2021 | $300.12 | $309.99 | $275.60 | $299.40 | -2.52% | 15,651,314 |
| May 3, 2021 | $370.71 | $374.00 | $298.89 | $307.15 | -16.49% | 16,756,357 |
| Apr 26, 2021 | $386.83 | $405.80 | $365.11 | $367.80 | -4.38% | 6,919,689 |
| Apr 19, 2021 | $377.86 | $387.71 | $357.67 | $384.64 | -0.16% | 7,023,613 |
| Apr 12, 2021 | $365.68 | $394.20 | $362.01 | $385.24 | +4.62% | 7,130,883 |
| Apr 5, 2021 | $355.00 | $370.10 | $336.36 | $368.24 | +4.60% | 8,028,284 |
| Mar 29, 2021 | $320.00 | $360.62 | $306.04 | $352.04 | +10.08% | 8,436,174 |
| Mar 22, 2021 | $356.22 | $364.16 | $310.19 | $319.79 | -10.12% | 10,899,090 |
| Mar 15, 2021 | $366.68 | $388.91 | $342.90 | $355.80 | -3.59% | 13,504,124 |
| Mar 8, 2021 | $338.84 | $377.14 | $320.00 | $369.03 | +9.41% | 11,942,160 |
| Mar 1, 2021 | $405.03 | $418.00 | $311.44 | $337.28 | -14.15% | 15,323,422 |
| Feb 22, 2021 | $422.20 | $430.00 | $371.70 | $392.88 | -7.68% | 15,345,144 |
| Feb 16, 2021 | $433.92 | $457.30 | $398.04 | $425.55 | -2.24% | 18,632,127 |
| Feb 8, 2021 | $402.01 | $441.19 | $395.70 | $435.29 | +8.81% | 8,651,451 |
| Feb 1, 2021 | $364.00 | $401.00 | $356.00 | $400.06 | +11.30% | 6,731,263 |
| Jan 25, 2021 | $398.95 | $404.27 | $329.13 | $359.43 | -8.31% | 11,468,500 |
| Jan 19, 2021 | $388.50 | $394.48 | $377.62 | $392.01 | +0.86% | 5,255,685 |
| Jan 11, 2021 | $359.60 | $398.29 | $356.00 | $388.65 | +7.88% | 7,614,722 |
| Jan 4, 2021 | $339.00 | $373.01 | $326.11 | $360.27 | +6.43% | 9,376,038 |
| Dec 28, 2020 | $367.31 | $368.29 | $335.96 | $338.50 | -6.72% | 7,077,601 |
| Dec 21, 2020 | $361.21 | $374.49 | $357.45 | $362.88 | -0.59% | 6,483,991 |
| Dec 14, 2020 | $344.60 | $369.39 | $340.72 | $365.03 | +6.61% | 12,188,883 |
| Dec 7, 2020 | $315.91 | $346.00 | $305.61 | $342.41 | +7.17% | 14,179,782 |
| Nov 30, 2020 | $321.00 | $333.62 | $301.55 | $319.49 | +0.14% | 11,044,429 |
| Nov 23, 2020 | $302.20 | $321.00 | $290.00 | $319.05 | +6.95% | 8,986,348 |
| Nov 16, 2020 | $272.16 | $306.60 | $270.70 | $298.31 | +8.70% | 13,112,327 |
| Nov 9, 2020 | $280.00 | $288.75 | $254.82 | $274.43 | -6.06% | 10,681,057 |
| Nov 2, 2020 | $277.74 | $314.73 | $269.70 | $292.13 | +4.72% | 13,311,467 |
| Oct 26, 2020 | $308.00 | $312.26 | $273.76 | $278.97 | -8.86% | 19,103,031 |
| Oct 19, 2020 | $330.00 | $338.88 | $287.01 | $306.10 | -6.24% | 12,759,564 |
| Oct 12, 2020 | $322.68 | $341.70 | $310.39 | $326.47 | +6.61% | 17,459,435 |
| Oct 5, 2020 | $290.00 | $310.64 | $282.31 | $306.24 | +5.47% | 16,879,725 |
| Sep 28, 2020 | $246.61 | $295.52 | $241.26 | $290.36 | +18.50% | 20,871,016 |
| Sep 21, 2020 | $224.06 | $246.69 | $222.00 | $245.02 | +8.70% | 10,014,161 |
| Sep 14, 2020 | $228.47 | $235.75 | $216.23 | $225.40 | +0.44% | 8,390,481 |
| Sep 8, 2020 | $223.18 | $243.67 | $220.89 | $224.41 | -3.89% | 7,147,359 |
| Aug 31, 2020 | $266.14 | $283.34 | $223.01 | $233.50 | -11.70% | 14,468,869 |
| Aug 24, 2020 | $254.29 | $274.36 | $240.33 | $264.45 | +5.25% | 11,357,602 |
| Aug 17, 2020 | $242.99 | $261.45 | $242.00 | $251.26 | +4.67% | 9,563,896 |
| Aug 10, 2020 | $248.12 | $252.70 | $238.52 | $240.06 | -3.59% | 13,768,090 |
| Aug 3, 2020 | $282.18 | $288.81 | $241.73 | $249.00 | -10.24% | 29,093,969 |
| Jul 27, 2020 | $252.00 | $277.42 | $247.62 | $277.42 | +11.73% | 12,387,053 |
| Jul 20, 2020 | $240.00 | $271.00 | $235.70 | $248.29 | +4.07% | 18,561,631 |
| Jul 13, 2020 | $241.62 | $244.00 | $214.32 | $238.57 | -0.84% | 15,235,170 |
| Jul 6, 2020 | $237.66 | $247.50 | $232.57 | $240.58 | +3.54% | 12,831,483 |
| Jun 29, 2020 | $221.03 | $236.50 | $206.56 | $232.35 | +5.06% | 11,629,079 |
| Jun 22, 2020 | $212.56 | $222.38 | $207.56 | $221.15 | +5.16% | 14,591,866 |
| Jun 15, 2020 | $198.19 | $218.49 | $193.49 | $210.29 | +9.59% | 17,341,964 |
| Jun 8, 2020 | $195.25 | $205.00 | $187.53 | $191.89 | -2.45% | 13,661,038 |
| Jun 1, 2020 | $195.79 | $203.28 | $182.12 | $196.71 | -0.45% | 13,761,971 |
| May 26, 2020 | $209.00 | $209.94 | $177.13 | $197.60 | -5.28% | 19,142,199 |
| May 18, 2020 | $189.63 | $209.50 | $180.56 | $208.62 | +10.25% | 25,754,687 |
| May 11, 2020 | $179.98 | $197.15 | $179.00 | $189.22 | +5.30% | 43,638,358 |
| May 4, 2020 | $106.98 | $182.39 | $106.24 | $179.69 | +66.41% | 59,060,619 |
| Apr 27, 2020 | $111.15 | $116.84 | $104.40 | $107.98 | -1.79% | 12,154,143 |
| Apr 20, 2020 | $106.60 | $111.49 | $100.41 | $109.95 | +1.92% | 10,668,618 |
| Apr 13, 2020 | $95.30 | $108.32 | $92.71 | $107.88 | +13.15% | 11,509,169 |
| Apr 6, 2020 | $84.00 | $97.45 | $82.44 | $95.34 | +18.16% | 12,099,076 |
| Mar 30, 2020 | $97.57 | $99.42 | $79.25 | $80.69 | -16.50% | 16,047,306 |
| Mar 23, 2020 | $84.61 | $102.69 | $81.36 | $96.63 | +14.84% | 17,773,466 |
| Mar 16, 2020 | $69.42 | $89.39 | $68.06 | $84.14 | +5.19% | 17,777,772 |
| Mar 9, 2020 | $92.88 | $98.99 | $73.72 | $79.99 | -21.40% | 24,476,477 |
| Mar 2, 2020 | $113.70 | $114.25 | $98.58 | $101.77 | -9.65% | 18,888,449 |
| Feb 24, 2020 | $115.00 | $120.12 | $105.27 | $112.64 | -8.62% | 18,436,954 |
| Feb 18, 2020 | $127.50 | $129.65 | $120.90 | $123.27 | -3.50% | 10,419,149 |
| Feb 10, 2020 | $122.30 | $130.53 | $121.59 | $127.74 | +4.52% | 13,351,713 |
| Feb 3, 2020 | $124.31 | $133.00 | $116.38 | $122.21 | -1.71% | 32,751,244 |
| Jan 27, 2020 | $116.92 | $127.50 | $115.02 | $124.34 | +2.44% | 13,440,283 |
| Jan 21, 2020 | $118.90 | $123.37 | $117.23 | $121.38 | +1.69% | 10,967,571 |
| Jan 13, 2020 | $117.29 | $123.78 | $116.85 | $119.36 | +3.13% | 17,681,544 |
| Jan 6, 2020 | $102.74 | $116.49 | $101.77 | $115.74 | +11.80% | 18,067,076 |
| Dec 30, 2019 | $99.60 | $104.55 | $96.68 | $103.52 | +3.08% | 9,717,005 |
| Dec 23, 2019 | $100.55 | $103.58 | $99.06 | $100.43 | +0.17% | 6,318,792 |
| Dec 16, 2019 | $98.24 | $101.37 | $97.00 | $100.26 | +2.33% | 11,174,782 |
| Dec 9, 2019 | $98.66 | $100.55 | $95.06 | $97.98 | -0.57% | 11,813,465 |
| Dec 2, 2019 | $102.66 | $102.76 | $94.88 | $98.54 | -4.59% | 13,843,036 |
| Nov 25, 2019 | $105.00 | $105.30 | $101.56 | $103.28 | -0.97% | 8,456,977 |
| Nov 18, 2019 | $99.51 | $105.59 | $98.60 | $104.29 | +4.77% | 13,967,928 |
| Nov 11, 2019 | $94.00 | $100.12 | $91.37 | $99.54 | +6.77% | 26,961,165 |
| Nov 4, 2019 | $96.46 | $96.75 | $89.81 | $93.23 | -3.95% | 22,968,284 |
| Oct 28, 2019 | $107.67 | $109.66 | $92.89 | $97.06 | -9.27% | 32,439,716 |
| Oct 21, 2019 | $106.60 | $107.90 | $99.70 | $106.98 | +0.59% | 20,158,627 |
| Oct 14, 2019 | $114.07 | $118.34 | $103.80 | $106.35 | -6.99% | 15,889,216 |
| Oct 7, 2019 | $111.16 | $115.43 | $108.28 | $114.34 | +2.02% | 13,086,467 |
| Sep 30, 2019 | $106.50 | $112.84 | $104.15 | $112.08 | +5.18% | 19,923,478 |
| Sep 23, 2019 | $113.75 | $114.54 | $104.84 | $106.56 | -6.71% | 17,903,437 |
| Sep 16, 2019 | $108.39 | $117.23 | $107.66 | $114.22 | +4.22% | 21,127,805 |
| Sep 9, 2019 | $123.99 | $124.35 | $107.00 | $109.59 | -11.41% | 37,676,039 |
| Sep 3, 2019 | $129.50 | $133.99 | $123.35 | $123.70 | -5.19% | 12,145,212 |
| Aug 26, 2019 | $129.32 | $134.59 | $126.42 | $130.47 | +1.96% | 11,145,825 |
| Aug 19, 2019 | $126.45 | $133.80 | $124.50 | $127.96 | +2.56% | 13,055,409 |
| Aug 12, 2019 | $132.48 | $134.24 | $122.02 | $124.76 | -6.70% | 17,550,319 |
| Aug 5, 2019 | $126.00 | $134.97 | $122.11 | $133.72 | +0.01% | 26,992,232 |
| Jul 29, 2019 | $150.00 | $150.39 | $132.16 | $133.70 | -10.84% | 29,166,285 |
| Jul 22, 2019 | $146.19 | $150.44 | $143.17 | $149.95 | +2.97% | 14,117,819 |
| Jul 15, 2019 | $142.38 | $147.69 | $140.86 | $145.62 | +2.44% | 14,916,100 |
| Jul 8, 2019 | $138.51 | $149.98 | $138.10 | $142.15 | +1.34% | 15,691,423 |
| Jul 1, 2019 | $138.32 | $140.99 | $134.75 | $140.27 | +2.87% | 11,549,906 |
| Jun 24, 2019 | $144.53 | $144.70 | $133.48 | $136.35 | -5.31% | 18,593,427 |
| Jun 17, 2019 | $140.66 | $151.00 | $139.20 | $144.00 | +2.73% | 17,261,901 |
| Jun 10, 2019 | $145.00 | $148.80 | $138.03 | $140.17 | -2.73% | 15,602,275 |
| Jun 3, 2019 | $132.77 | $144.62 | $123.26 | $144.11 | +9.18% | 26,416,520 |
| May 28, 2019 | $134.45 | $137.35 | $123.00 | $131.99 | -1.43% | 24,512,511 |
| May 20, 2019 | $137.50 | $141.38 | $130.85 | $133.90 | -4.69% | 16,574,749 |
| May 13, 2019 | $130.90 | $144.62 | $122.56 | $140.49 | +4.62% | 31,085,766 |
| May 6, 2019 | $127.04 | $136.34 | $126.80 | $134.28 | +2.61% | 20,411,395 |
| Apr 29, 2019 | $135.90 | $142.20 | $126.75 | $130.87 | -3.00% | 32,759,254 |
| Apr 22, 2019 | $122.00 | $135.19 | $121.53 | $134.92 | +10.47% | 13,631,544 |
| Apr 15, 2019 | $125.30 | $130.15 | $118.56 | $122.13 | -2.86% | 12,169,101 |
| Apr 8, 2019 | $121.67 | $126.75 | $119.10 | $125.72 | +2.70% | 12,057,862 |
| Apr 1, 2019 | $131.58 | $131.95 | $118.48 | $122.42 | -5.23% | 19,782,526 |
| Mar 25, 2019 | $129.52 | $134.85 | $124.12 | $129.18 | -0.27% | 17,856,850 |
| Mar 18, 2019 | $131.30 | $136.00 | $127.16 | $129.53 | +0.09% | 17,744,986 |
| Mar 11, 2019 | $117.40 | $131.36 | $117.33 | $129.41 | +10.80% | 19,588,535 |
| Mar 4, 2019 | $124.71 | $124.85 | $110.60 | $116.80 | -5.45% | 21,450,447 |
| Feb 25, 2019 | $118.57 | $123.90 | $116.25 | $123.53 | +5.99% | 17,350,633 |
| Feb 19, 2019 | $106.09 | $119.25 | $106.08 | $116.55 | +9.08% | 23,319,779 |
| Feb 11, 2019 | $118.50 | $119.00 | $103.25 | $106.85 | -6.91% | 46,943,283 |
| Feb 4, 2019 | $113.14 | $116.54 | $108.26 | $114.78 | +1.68% | 15,881,192 |
| Jan 28, 2019 | $102.90 | $113.50 | $99.12 | $112.88 | +8.35% | 18,905,859 |
| Jan 22, 2019 | $104.02 | $105.49 | $98.40 | $104.18 | -1.08% | 11,801,952 |
| Jan 14, 2019 | $95.12 | $106.00 | $94.03 | $105.32 | +8.77% | 20,550,335 |
| Jan 7, 2019 | $91.31 | $101.70 | $91.25 | $96.83 | +9.35% | 25,270,559 |
| Dec 31, 2018 | $87.08 | $91.10 | $80.13 | $88.55 | +2.94% | 16,533,395 |
| Dec 24, 2018 | $74.00 | $88.10 | $73.15 | $86.02 | +12.96% | 15,262,749 |
| Dec 17, 2018 | $90.55 | $91.19 | $75.09 | $76.15 | -16.88% | 26,966,746 |
| Dec 10, 2018 | $88.26 | $100.47 | $87.72 | $91.62 | +2.56% | 23,682,398 |
| Dec 3, 2018 | $97.32 | $97.55 | $85.68 | $89.33 | -5.46% | 21,805,248 |
| Nov 26, 2018 | $82.27 | $94.93 | $82.19 | $94.49 | +17.20% | 26,662,652 |
| Nov 19, 2018 | $89.00 | $90.00 | $71.56 | $80.62 | -9.59% | 21,651,250 |
| Nov 12, 2018 | $91.66 | $92.08 | $81.78 | $89.17 | -3.32% | 30,025,782 |
| Nov 5, 2018 | $74.32 | $98.89 | $69.96 | $92.23 | +24.10% | 52,284,728 |
| Oct 29, 2018 | $67.38 | $77.95 | $64.19 | $74.32 | +12.86% | 17,628,716 |
| Oct 22, 2018 | $67.76 | $70.53 | $62.43 | $65.85 | -0.84% | 15,932,341 |
| Oct 15, 2018 | $74.63 | $77.14 | $66.33 | $66.41 | -11.45% | 39,583,807 |
| Oct 8, 2018 | $75.52 | $76.85 | $67.08 | $75.00 | -2.11% | 18,873,968 |
| Oct 1, 2018 | $87.00 | $87.55 | $74.60 | $76.62 | -11.20% | 11,993,155 |
| Sep 24, 2018 | $82.35 | $88.88 | $80.77 | $86.28 | +3.05% | 9,319,187 |
| Sep 17, 2018 | $87.01 | $87.24 | $81.18 | $83.73 | -4.07% | 9,909,126 |
| Sep 10, 2018 | $82.51 | $87.50 | $81.50 | $87.28 | +6.03% | 10,223,085 |
| Sep 4, 2018 | $82.27 | $87.91 | $78.92 | $82.32 | +2.06% | 11,228,452 |
| Aug 27, 2018 | $81.50 | $81.98 | $79.51 | $80.66 | -0.62% | 7,186,271 |
| Aug 20, 2018 | $77.60 | $82.78 | $75.21 | $81.16 | +4.74% | 12,880,121 |
| Aug 13, 2018 | $77.40 | $78.09 | $73.11 | $77.49 | 0.00% | 11,564,449 |
| Aug 6, 2018 | $62.05 | $79.47 | $62.01 | $77.49 | +24.98% | 25,706,263 |
| Jul 30, 2018 | $60.41 | $62.89 | $55.58 | $62.00 | +2.12% | 11,881,983 |
| Jul 23, 2018 | $62.66 | $64.85 | $59.34 | $60.71 | -3.11% | 7,265,597 |
| Jul 16, 2018 | $61.12 | $65.37 | $60.33 | $62.66 | +2.49% | 8,953,481 |
| Jul 9, 2018 | $59.47 | $62.39 | $57.39 | $61.14 | +4.57% | 6,121,241 |
| Jul 2, 2018 | $55.25 | $58.58 | $54.50 | $58.47 | +4.37% | 4,777,117 |
| Jun 25, 2018 | $55.25 | $59.98 | $53.17 | $56.02 | +1.39% | 11,874,560 |
| Jun 18, 2018 | $59.12 | $62.34 | $53.89 | $55.25 | -7.84% | 19,948,488 |
| Jun 11, 2018 | $58.19 | $60.35 | $57.17 | $59.95 | +3.26% | 8,138,304 |
| Jun 4, 2018 | $57.38 | $59.00 | $55.09 | $58.06 | +1.01% | 9,989,798 |
| May 29, 2018 | $52.89 | $57.71 | $52.85 | $57.48 | +7.94% | 7,356,965 |
| May 21, 2018 | $55.68 | $56.66 | $51.82 | $53.25 | -3.43% | 11,683,394 |
| May 14, 2018 | $53.39 | $56.00 | $50.57 | $55.14 | +2.91% | 17,234,358 |
| May 7, 2018 | $43.82 | $55.20 | $43.25 | $53.58 | +23.17% | 21,719,867 |
| Apr 30, 2018 | $41.81 | $44.74 | $41.41 | $43.50 | +4.44% | 10,659,154 |
| Apr 23, 2018 | $41.41 | $42.88 | $39.59 | $41.65 | +1.04% | 6,725,882 |
| Apr 16, 2018 | $39.36 | $42.51 | $38.82 | $41.22 | +5.13% | 7,861,675 |
| Apr 9, 2018 | $37.48 | $40.18 | $36.78 | $39.21 | +5.86% | 7,599,704 |
| Apr 2, 2018 | $37.85 | $39.09 | $36.07 | $37.04 | -2.99% | 7,036,988 |
| Mar 26, 2018 | $40.58 | $42.54 | $35.89 | $38.18 | -4.38% | 9,998,988 |
| Mar 19, 2018 | $40.56 | $42.41 | $39.53 | $39.93 | -2.66% | 10,023,368 |
| Mar 12, 2018 | $39.67 | $41.94 | $38.95 | $41.02 | +3.82% | 10,578,144 |
| Mar 5, 2018 | $37.15 | $39.93 | $36.73 | $39.51 | +5.84% | 14,383,665 |
| Feb 26, 2018 | $33.50 | $37.63 | $32.76 | $37.33 | +11.37% | 15,783,653 |
| Feb 20, 2018 | $32.86 | $33.88 | $32.25 | $33.52 | +1.30% | 7,272,156 |
| Feb 12, 2018 | $24.73 | $33.45 | $24.63 | $33.09 | +34.95% | 29,714,359 |
| Feb 5, 2018 | $25.20 | $25.57 | $23.25 | $24.52 | -4.03% | 9,381,539 |
| Jan 29, 2018 | $26.54 | $26.78 | $25.40 | $25.55 | -3.69% | 5,945,856 |
| Jan 22, 2018 | $25.72 | $27.46 | $25.59 | $26.53 | +3.19% | 6,185,603 |
| Jan 16, 2018 | $26.47 | $26.86 | $25.10 | $25.71 | -1.72% | 4,839,753 |
| Jan 8, 2018 | $25.76 | $26.83 | $25.52 | $26.16 | +1.55% | 5,976,618 |
| Jan 2, 2018 | $24.13 | $26.30 | $24.10 | $25.76 | +9.15% | 5,859,026 |
| Dec 26, 2017 | $24.80 | $25.03 | $23.60 | $23.60 | -4.88% | 6,460,016 |
| Dec 18, 2017 | $25.61 | $25.73 | $24.25 | $24.81 | -2.25% | 6,989,102 |
| Dec 11, 2017 | $24.80 | $25.58 | $24.66 | $25.38 | +2.59% | 6,662,967 |
| Dec 4, 2017 | $26.32 | $26.75 | $23.54 | $24.74 | -5.10% | 12,971,961 |
| Nov 27, 2017 | $26.17 | $27.18 | $25.00 | $26.07 | -0.84% | 9,883,492 |
| Nov 20, 2017 | $25.68 | $26.61 | $25.53 | $26.29 | +2.38% | 5,570,245 |
| Nov 13, 2017 | $25.30 | $26.40 | $25.21 | $25.68 | +0.51% | 10,610,248 |
| Nov 6, 2017 | $30.13 | $30.42 | $25.16 | $25.55 | -15.51% | 20,936,213 |
| Oct 30, 2017 | $31.90 | $32.48 | $29.63 | $30.24 | -5.47% | 7,092,986 |
| Oct 23, 2017 | $32.62 | $33.06 | $31.13 | $31.99 | -1.93% | 6,083,724 |
| Oct 16, 2017 | $32.60 | $33.07 | $30.73 | $32.62 | +0.12% | 6,467,849 |
| Oct 9, 2017 | $32.35 | $32.95 | $31.79 | $32.58 | +0.71% | 4,485,348 |
| Oct 2, 2017 | $29.87 | $32.85 | $29.85 | $32.35 | +8.38% | 6,473,110 |
| Sep 25, 2017 | $30.89 | $30.89 | $26.86 | $29.85 | -3.18% | 12,761,355 |
| Sep 18, 2017 | $30.87 | $31.66 | $30.05 | $30.83 | -0.16% | 4,646,300 |
| Sep 11, 2017 | $30.06 | $31.63 | $30.03 | $30.88 | +3.73% | 8,235,572 |
| Sep 5, 2017 | $28.78 | $30.28 | $28.43 | $29.77 | +2.80% | 5,315,241 |
| Aug 28, 2017 | $29.05 | $29.74 | $28.25 | $28.96 | +0.10% | 5,564,644 |
| Aug 21, 2017 | $29.83 | $30.04 | $28.21 | $28.93 | -3.28% | 6,291,043 |
| Aug 14, 2017 | $31.80 | $32.00 | $29.68 | $29.91 | -4.68% | 7,110,915 |
| Aug 7, 2017 | $29.52 | $34.74 | $29.50 | $31.38 | +7.43% | 27,676,812 |
| Jul 31, 2017 | $30.00 | $30.35 | $27.93 | $29.21 | -2.34% | 7,198,277 |
| Jul 24, 2017 | $31.08 | $31.97 | $29.70 | $29.91 | -3.30% | 5,982,556 |
| Jul 17, 2017 | $29.18 | $32.23 | $29.11 | $30.93 | +5.82% | 9,036,150 |
| Jul 10, 2017 | $28.35 | $30.05 | $28.29 | $29.23 | +2.81% | 6,559,921 |
| Jul 3, 2017 | $29.10 | $29.25 | $28.09 | $28.43 | -2.34% | 4,409,387 |
| Jun 26, 2017 | $29.80 | $29.89 | $28.25 | $29.11 | -2.02% | 11,264,703 |
| Jun 19, 2017 | $27.47 | $29.90 | $27.11 | $29.71 | +10.57% | 19,362,077 |
| Jun 12, 2017 | $24.29 | $27.00 | $23.95 | $26.87 | +9.05% | 10,874,278 |
| Jun 5, 2017 | $24.81 | $25.97 | $24.37 | $24.64 | -0.85% | 10,228,362 |
| May 30, 2017 | $24.95 | $25.01 | $23.62 | $24.85 | -0.64% | 8,476,892 |
| May 22, 2017 | $25.01 | $26.66 | $24.79 | $25.01 | -0.60% | 14,319,610 |
| May 15, 2017 | $24.26 | $25.42 | $23.68 | $25.16 | +4.83% | 15,216,134 |
| May 8, 2017 | $23.75 | $24.69 | $22.80 | $24.00 | +0.13% | 20,283,227 |
| May 1, 2017 | $33.10 | $34.45 | $23.88 | $23.97 | -27.47% | 50,106,941 |
| Apr 24, 2017 | $31.25 | $33.36 | $30.21 | $33.05 | +7.24% | 10,900,426 |
| Apr 17, 2017 | $30.33 | $32.38 | $29.84 | $30.82 | +1.75% | 9,311,867 |
| Apr 10, 2017 | $28.31 | $30.64 | $27.65 | $30.29 | +7.53% | 12,468,700 |
| Apr 3, 2017 | $28.76 | $28.89 | $26.76 | $28.17 | -2.42% | 15,395,432 |
| Mar 27, 2017 | $28.80 | $30.06 | $28.12 | $28.87 | -1.10% | 9,384,398 |
| Mar 20, 2017 | $31.06 | $31.49 | $28.82 | $29.19 | -5.93% | 10,702,490 |
| Mar 13, 2017 | $31.15 | $32.67 | $30.34 | $31.03 | -0.64% | 13,337,582 |
| Mar 6, 2017 | $30.40 | $31.84 | $29.83 | $31.23 | +4.76% | 10,945,982 |
| Feb 27, 2017 | $32.08 | $33.33 | $29.35 | $29.81 | -7.59% | 20,083,153 |
| Feb 21, 2017 | $32.47 | $32.63 | $31.01 | $32.26 | -0.28% | 13,424,714 |
| Feb 13, 2017 | $32.06 | $34.95 | $32.06 | $32.35 | +1.22% | 28,485,171 |
| Feb 6, 2017 | $31.50 | $34.24 | $29.75 | $31.96 | +1.88% | 42,544,939 |
| Jan 30, 2017 | $29.41 | $31.60 | $28.28 | $31.37 | +6.56% | 17,281,631 |
| Jan 23, 2017 | $28.38 | $30.50 | $28.15 | $29.44 | +3.74% | 18,705,149 |
| Jan 17, 2017 | $27.90 | $29.00 | $27.03 | $28.38 | +1.50% | 15,095,414 |
| Jan 9, 2017 | $27.77 | $29.70 | $27.24 | $27.96 | +1.19% | 15,159,005 |
| Jan 3, 2017 | $29.25 | $29.45 | $25.98 | $27.63 | -4.23% | 25,600,989 |
| Dec 27, 2016 | $32.70 | $33.05 | $28.65 | $28.85 | -10.46% | 13,374,016 |
| Dec 19, 2016 | $29.20 | $35.15 | $28.61 | $32.22 | +10.15% | 39,441,259 |
| Dec 12, 2016 | $29.04 | $30.53 | $28.37 | $29.25 | -0.31% | 14,696,421 |
| Dec 5, 2016 | $30.89 | $32.87 | $29.14 | $29.34 | -3.42% | 21,192,240 |
| Nov 28, 2016 | $34.81 | $35.49 | $30.31 | $30.38 | -13.37% | 17,349,834 |
| Nov 21, 2016 | $37.90 | $38.88 | $34.85 | $35.07 | -4.91% | 17,844,851 |
| Nov 14, 2016 | $31.71 | $37.84 | $31.21 | $36.88 | – | 31,266,262 |
Seasonality
TWLO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.2% | 1.4% | -4.3% | 2.6% | 13.8% | 3.9% | 3.5% | 1.2% | -1.2% | 1.0% | 5.2% | 0.7% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -15.3% | 0.4% | 4.0% | 17.7% | 28.8% | 8.2% | -4.4% | 19.4% | 24.1% | -29.9% | ||
| 2025 | 35.6% | -18.2% | -18.4% | -1.2% | 21.7% | 5.7% | 3.7% | -18.1% | -5.2% | 34.8% | -3.8% | 9.7% |
| 2024 | -7.3% | -15.3% | 2.6% | -2.1% | -4.1% | -1.0% | 4.1% | 6.1% | 3.9% | 23.7% | 29.6% | 3.4% |
| 2023 | 22.2% | 12.3% | -0.9% | -21.0% | 32.3% | -8.6% | 3.8% | -3.5% | -8.1% | -12.4% | 26.2% | 17.3% |
| 2022 | -21.7% | -15.2% | -5.7% | -32.2% | -5.9% | -20.3% | 1.2% | -17.9% | -0.6% | 7.6% | -34.1% | -0.1% |
| 2021 | 6.2% | 9.3% | -13.3% | 7.9% | -8.6% | 17.3% | -5.2% | -4.5% | -10.6% | -8.7% | -1.8% | -8.0% |
| 2020 | 26.5% | -9.4% | -20.6% | 25.5% | 76.0% | 11.0% | 26.4% | -2.8% | -8.4% | 12.9% | 14.7% | 5.8% |
| 2019 | 24.7% | 9.3% | 6.2% | 6.2% | -3.8% | 3.3% | 2.0% | -6.2% | -15.7% | -12.2% | 7.0% | -4.8% |
| 2018 | 11.2% | 30.2% | 11.8% | 10.6% | 27.9% | 3.8% | 3.3% | 39.3% | 7.0% | -12.8% | 25.6% | -5.5% |
| 2017 | -0.1% | 10.0% | -9.0% | 14.5% | -26.4% | 19.7% | 0.2% | 0.4% | 1.9% | 7.0% | -16.6% | -11.5% |