Braze, Inc. (BRZE)
NASDAQ: BRZE · Real-Time Price · USD
31.42
+3.76 (13.59%)
At close: Sep 5, 2025, 4:00 PM
31.20
-0.22 (-0.70%)
After-hours: Sep 5, 2025, 7:57 PM EDT
Braze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.68 | 33.48 | 29.93 | 31.42 | 31.42 | 13.59% | 10,816,881 |
| Sep 4, 2025 | 26.81 | 27.76 | 25.71 | 27.66 | 27.66 | 2.48% | 4,477,493 |
| Sep 3, 2025 | 27.38 | 27.59 | 26.74 | 26.99 | 26.99 | -0.18% | 2,140,429 |
| Sep 2, 2025 | 27.16 | 27.57 | 26.70 | 27.04 | 27.04 | -2.38% | 1,662,434 |
| Aug 29, 2025 | 27.54 | 27.89 | 27.31 | 27.70 | 27.70 | 1.09% | 1,110,052 |
| Aug 28, 2025 | 26.72 | 27.99 | 26.57 | 27.40 | 27.40 | 2.89% | 1,640,013 |
| Aug 27, 2025 | 26.23 | 26.68 | 26.00 | 26.63 | 26.63 | 3.22% | 1,656,416 |
| Aug 26, 2025 | 26.02 | 26.22 | 25.60 | 25.80 | 25.80 | -0.85% | 976,588 |
| Aug 25, 2025 | 26.54 | 26.69 | 26.01 | 26.02 | 26.02 | -3.25% | 563,798 |
| Aug 22, 2025 | 25.62 | 26.95 | 25.50 | 26.90 | 26.90 | 5.33% | 761,321 |
| Aug 21, 2025 | 24.89 | 25.64 | 24.72 | 25.54 | 25.54 | 1.21% | 582,232 |
| Aug 20, 2025 | 25.43 | 25.59 | 24.88 | 25.23 | 25.23 | -1.71% | 889,099 |
| Aug 19, 2025 | 26.54 | 26.69 | 25.50 | 25.67 | 25.67 | -3.31% | 1,298,175 |
| Aug 18, 2025 | 25.44 | 26.56 | 25.37 | 26.55 | 26.55 | 4.12% | 1,216,075 |
| Aug 15, 2025 | 24.88 | 25.68 | 24.77 | 25.50 | 25.50 | 3.91% | 1,779,146 |
| Aug 14, 2025 | 24.89 | 25.42 | 24.23 | 24.54 | 24.54 | -3.00% | 1,073,120 |
| Aug 13, 2025 | 24.29 | 25.32 | 23.91 | 25.30 | 25.30 | 4.94% | 1,559,635 |
| Aug 12, 2025 | 24.15 | 24.48 | 23.96 | 24.11 | 24.11 | -0.08% | 1,364,292 |
| Aug 11, 2025 | 25.31 | 25.57 | 24.07 | 24.13 | 24.13 | -4.66% | 1,365,593 |
| Aug 8, 2025 | 26.25 | 26.60 | 25.01 | 25.31 | 25.31 | -3.36% | 1,341,781 |
| Aug 7, 2025 | 27.72 | 27.91 | 25.46 | 26.19 | 26.19 | -4.03% | 1,180,287 |
| Aug 6, 2025 | 27.27 | 28.14 | 26.93 | 27.29 | 27.29 | 1.15% | 1,200,199 |
| Aug 5, 2025 | 27.14 | 27.27 | 26.77 | 26.98 | 26.98 | 0.26% | 1,049,376 |
| Aug 4, 2025 | 26.28 | 27.04 | 26.21 | 26.91 | 26.91 | 2.71% | 942,639 |
| Aug 1, 2025 | 27.35 | 27.35 | 26.09 | 26.20 | 26.20 | -5.99% | 1,258,940 |
| Jul 31, 2025 | 28.70 | 28.70 | 27.59 | 27.87 | 27.87 | -2.76% | 1,290,646 |
| Jul 30, 2025 | 29.51 | 29.60 | 28.54 | 28.66 | 28.66 | -3.24% | 1,046,090 |
| Jul 29, 2025 | 29.79 | 30.03 | 29.25 | 29.62 | 29.62 | -0.54% | 1,578,328 |
| Jul 28, 2025 | 29.37 | 30.16 | 29.27 | 29.78 | 29.78 | 2.02% | 1,044,536 |
| Jul 25, 2025 | 28.87 | 29.20 | 28.56 | 29.19 | 29.19 | 1.60% | 911,962 |
| Jul 24, 2025 | 29.00 | 29.53 | 28.25 | 28.73 | 28.73 | 1.00% | 943,050 |
| Jul 23, 2025 | 28.40 | 28.45 | 27.85 | 28.45 | 28.45 | 0.48% | 1,383,192 |
| Jul 22, 2025 | 28.77 | 28.92 | 28.27 | 28.31 | 28.31 | -1.12% | 1,321,368 |
| Jul 21, 2025 | 28.98 | 29.56 | 28.47 | 28.63 | 28.63 | -0.87% | 1,429,308 |
| Jul 18, 2025 | 28.54 | 28.91 | 28.18 | 28.88 | 28.88 | 2.27% | 1,740,351 |
| Jul 17, 2025 | 27.32 | 28.28 | 27.21 | 28.24 | 28.24 | 3.79% | 1,671,077 |
| Jul 16, 2025 | 26.80 | 27.23 | 26.39 | 27.21 | 27.21 | 2.14% | 1,145,888 |
| Jul 15, 2025 | 27.17 | 27.41 | 26.54 | 26.64 | 26.64 | -1.52% | 1,070,239 |
| Jul 14, 2025 | 26.55 | 27.49 | 26.55 | 27.05 | 27.05 | 2.19% | 1,315,044 |
| Jul 11, 2025 | 27.71 | 27.71 | 26.35 | 26.47 | 26.47 | -5.13% | 1,753,302 |
| Jul 10, 2025 | 28.53 | 28.67 | 27.30 | 27.90 | 27.90 | -2.11% | 1,709,774 |
| Jul 9, 2025 | 28.88 | 28.94 | 28.21 | 28.50 | 28.50 | -1.14% | 1,219,992 |
| Jul 8, 2025 | 28.58 | 28.98 | 28.15 | 28.83 | 28.83 | 1.44% | 1,308,727 |
| Jul 7, 2025 | 28.53 | 29.15 | 28.07 | 28.42 | 28.42 | -1.25% | 1,228,898 |
| Jul 3, 2025 | 28.43 | 29.04 | 28.31 | 28.78 | 28.78 | 2.17% | 849,146 |
| Jul 2, 2025 | 28.17 | 28.49 | 27.43 | 28.17 | 28.17 | - | 1,293,535 |
| Jul 1, 2025 | 28.00 | 28.58 | 26.93 | 28.17 | 28.17 | 0.25% | 1,622,799 |
| Jun 30, 2025 | 27.04 | 28.20 | 27.00 | 28.10 | 28.10 | 5.01% | 2,343,663 |
| Jun 27, 2025 | 26.80 | 26.99 | 26.33 | 26.76 | 26.76 | 0.07% | 3,309,808 |
| Jun 26, 2025 | 26.60 | 26.98 | 25.91 | 26.74 | 26.74 | 0.91% | 1,148,728 |