Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	21.09	21.23	19.97	20.68	20.68	-3.68%	4,592,457
Apr 8, 2026	23.06	23.19	21.45	21.47	21.47	-4.11%	3,336,239
Apr 7, 2026	22.79	23.21	22.21	22.39	22.39	-3.18%	2,108,111
Apr 6, 2026	23.74	23.97	23.06	23.13	23.13	-2.34%	1,530,496
Apr 2, 2026	23.41	24.13	22.79	23.68	23.68	0.42%	2,886,685
Apr 1, 2026	23.93	24.23	22.75	23.58	23.58	-0.13%	2,420,495
Mar 31, 2026	23.70	23.92	23.14	23.61	23.61	0.51%	2,513,905
Mar 30, 2026	23.00	23.94	22.94	23.49	23.49	2.13%	4,138,510
Mar 27, 2026	22.57	23.29	22.01	23.00	23.00	-1.33%	5,644,924
Mar 26, 2026	21.79	23.33	21.73	23.31	23.31	7.92%	7,379,933
Mar 25, 2026	22.54	22.68	20.28	21.60	21.60	19.87%	11,777,107
Mar 24, 2026	18.61	18.64	17.65	18.02	18.02	-4.76%	5,698,739
Mar 23, 2026	18.67	19.09	18.23	18.92	18.92	3.22%	3,336,302
Mar 20, 2026	18.79	19.18	18.08	18.33	18.33	-4.58%	3,610,625
Mar 19, 2026	18.86	19.71	18.57	19.21	19.21	1.75%	1,210,846
Mar 18, 2026	18.92	19.31	18.75	18.88	18.88	-2.02%	1,397,604
Mar 17, 2026	18.91	20.00	18.91	19.27	19.27	1.58%	1,200,173
Mar 16, 2026	18.91	19.20	18.52	18.97	18.97	1.07%	1,440,612
Mar 13, 2026	18.61	19.19	18.36	18.77	18.77	1.02%	2,238,438
Mar 12, 2026	18.59	19.57	18.56	18.58	18.58	-1.38%	2,218,363
Mar 11, 2026	18.93	19.54	18.32	18.84	18.84	0.80%	1,609,579
Mar 10, 2026	20.01	20.01	18.45	18.69	18.69	-6.62%	2,038,659
Mar 9, 2026	19.77	20.31	19.26	20.02	20.02	-0.62%	2,138,964
Mar 6, 2026	20.61	20.80	19.81	20.14	20.14	-3.54%	2,465,302
Mar 5, 2026	19.41	21.05	19.41	20.88	20.88	7.85%	3,253,051
Mar 4, 2026	19.58	19.88	19.07	19.36	19.36	-1.17%	2,194,355
Mar 3, 2026	18.13	19.66	18.05	19.59	19.59	5.18%	3,074,213
Mar 2, 2026	18.52	19.41	18.18	18.63	18.63	-1.92%	2,025,945
Feb 27, 2026	18.73	19.14	18.32	18.99	18.99	-1.09%	3,706,888
Feb 26, 2026	17.80	19.31	17.66	19.20	19.20	9.15%	4,184,140
Feb 25, 2026	17.38	17.64	16.55	17.59	17.59	1.59%	2,358,004
Feb 24, 2026	15.72	17.44	15.70	17.32	17.32	9.66%	2,800,000
Feb 23, 2026	16.69	16.77	15.26	15.79	15.79	-7.98%	4,272,789
Feb 20, 2026	17.10	18.08	16.71	17.16	17.16	0.70%	3,387,267
Feb 19, 2026	17.15	17.28	16.60	17.04	17.04	-0.81%	2,635,651
Feb 18, 2026	16.95	17.32	16.49	17.18	17.18	1.48%	2,502,610
Feb 17, 2026	17.65	18.34	16.50	16.93	16.93	-3.81%	3,149,395
Feb 13, 2026	17.44	18.26	17.35	17.60	17.60	1.68%	2,961,548
Feb 12, 2026	17.78	18.68	16.25	17.31	17.31	-2.26%	5,329,778
Feb 11, 2026	18.76	18.96	17.24	17.71	17.71	-3.54%	5,382,900
Feb 10, 2026	18.29	19.40	17.90	18.36	18.36	1.38%	3,563,072
Feb 9, 2026	17.61	18.21	16.87	18.11	18.11	1.80%	3,513,283
Feb 6, 2026	18.25	18.51	17.28	17.79	17.79	0.34%	3,979,643
Feb 5, 2026	18.89	19.43	17.64	17.73	17.73	-8.94%	2,862,917
Feb 4, 2026	18.81	19.51	17.62	19.47	19.47	2.85%	4,270,450
Feb 3, 2026	20.74	20.74	18.44	18.93	18.93	-8.73%	6,128,212
Feb 2, 2026	20.83	22.12	20.43	20.74	20.74	-0.38%	5,622,415
Jan 30, 2026	22.04	22.31	20.75	20.82	20.82	-4.54%	3,517,164
Jan 29, 2026	23.17	23.32	21.41	21.81	21.81	-8.25%	4,673,883
Jan 28, 2026	24.76	25.06	23.64	23.77	23.77	-2.46%	2,054,593