Historical Data for Twitter Inc. (TWTR)

$ 25.29   -1.12 (-4.24%) Volume: 22.07m 6:30 PM EDT 27-Mar-2020
After Hours:  $ 25.06   -0.23 (-0.91%) Volume: 1.58m 7:58 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 25.56 25.83 24.76 25.29 22.06m -1.12 -4.24% 25.29 556.95m 121,717
03/26/20 26.15 27.03 25.625 26.41 20.43m 0.44 1.69% 26.41 540.7m 115,871
03/25/20 25.85 27.46 24.52 25.97 25.72m 0.12 0.46% 25.97 667.15m 153,237
03/24/20 25.79 26.46 24.13 25.85 32.77m 1.16 4.70% 25.85 829.16m 172,147
03/23/20 23.80 25.25 23.50 24.69 21.83m 0.74 3.09% 24.69 535.04m 129,941
03/20/20 24.97 25.8638 23.70 23.95 28.24m -0.18 -0.75% 23.95 695.16m 139,947
03/19/20 22.11 25.17 20.6558 24.13 29.89m 2.13 9.68% 24.13 702.51m 162,097
03/18/20 22.95 23.49 20.00 22.00 30.85m -2.48 -10.13% 22.00 672.17m 149,899
03/17/20 24.38 25.84 23.18 24.48 28.69m 0.44 1.83% 24.48 703.37m 154,903
03/16/20 26.12 28.35 23.92 24.04 28.66m -5.25 -17.92% 24.04 732.01m 157,798
03/13/20 28.83 29.41 26.4001 29.29 29.01m 2.51 9.37% 29.29 807.05m 174,482
03/12/20 29.08 29.69 26.70 26.78 32.3m -4.52 -14.44% 26.78 893.58m 169,369
03/11/20 33.30 33.4553 30.01 31.30 27.44m -3.01 -8.77% 31.30 864.52m 145,565
03/10/20 33.90 34.78 33.12 34.31 27.31m 1.85 5.70% 34.31 927.34m 158,408
03/09/20 31.81 35.36 30.62 32.46 41.72m -1.00 -2.99% 32.46 1.4b 212,976
03/06/20 33.81 33.99 32.51 33.46 20.34m -1.51 -4.32% 33.46 674.49m 119,803
03/05/20 35.03 35.73 34.52 34.97 14.1m -1.03 -2.86% 34.97 494.94m 76,350
03/04/20 35.76 36.00 34.77 36.00 14.97m 1.07 3.06% 36.00 530.47m 75,674
03/03/20 36.02 36.48 34.41 34.93 22.94m -0.89 -2.48% 34.93 810.09m 137,345
03/02/20 36.00 36.86 35.14 35.82 39.82m 2.62 7.89% 35.82 1.42b 184,584