Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.79	19.18	18.19	18.30	-	-4.74%	1,713,446
Mar 19, 2026	18.86	19.71	18.57	19.21	19.21	1.75%	1,203,943
Mar 18, 2026	18.92	19.31	18.75	18.88	18.88	-2.02%	1,397,451
Mar 17, 2026	18.91	20.00	18.91	19.27	19.27	1.58%	1,200,092
Mar 16, 2026	18.91	19.20	18.52	18.97	18.97	1.07%	1,440,097
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%	2,218,331
Mar 11, 2026	18.93	19.54	18.32	18.84	18.84	0.80%	1,609,561
Mar 10, 2026	20.01	20.01	18.45	18.69	18.69	-6.62%	2,033,078
Mar 9, 2026	19.77	20.31	19.26	20.02	20.02	-0.62%	2,138,963
Mar 6, 2026	20.61	20.80	19.81	20.14	20.14	-3.54%	2,464,956
Mar 5, 2026	19.41	21.05	19.41	20.88	20.88	7.85%	3,251,037
Mar 4, 2026	19.58	19.88	19.07	19.36	19.36	-1.17%	2,191,342
Mar 3, 2026	18.13	19.66	18.05	19.59	19.59	5.18%	3,069,894
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%	3,706,381
Feb 26, 2026	17.80	19.31	17.66	19.20	19.20	9.15%	4,178,681
Feb 25, 2026	17.38	17.64	16.55	17.59	17.59	1.59%	2,355,421
Feb 24, 2026	15.72	17.44	15.70	17.32	17.32	9.66%	2,791,888
Feb 23, 2026	16.69	16.77	15.26	15.79	15.79	-7.98%	4,130,012
Feb 20, 2026	17.10	18.08	16.71	17.16	17.16	0.70%	3,367,403
Feb 19, 2026	17.15	17.28	16.60	17.04	17.04	-0.81%	2,635,343
Feb 18, 2026	16.95	17.32	16.49	17.18	17.18	1.48%	2,502,265
Feb 17, 2026	17.65	18.34	16.50	16.93	16.93	-3.81%	3,144,990
Feb 13, 2026	17.44	18.26	17.35	17.60	17.60	1.68%	2,960,685
Feb 12, 2026	17.78	18.68	16.25	17.31	17.31	-2.26%	5,326,181
Feb 11, 2026	18.76	18.96	17.24	17.71	17.71	-3.54%	5,379,150
Feb 10, 2026	18.29	19.40	17.90	18.36	18.36	1.38%	3,467,266
Feb 9, 2026	17.61	18.21	16.87	18.11	18.11	1.80%	3,134,967
Feb 6, 2026	18.25	18.51	17.28	17.79	17.79	0.34%	3,977,571
Feb 5, 2026	18.89	19.43	17.64	17.73	17.73	-8.94%	2,824,056
Feb 4, 2026	18.81	19.51	17.62	19.47	19.47	2.85%	4,241,212
Feb 3, 2026	20.74	20.74	18.44	18.93	18.93	-8.73%	5,966,458
Feb 2, 2026	20.83	22.12	20.43	20.74	20.74	-0.38%	5,620,183
Jan 30, 2026	22.04	22.31	20.75	20.82	20.82	-4.54%	3,514,706
Jan 29, 2026	23.17	23.32	21.41	21.81	21.81	-8.25%	4,635,546
Jan 28, 2026	24.76	25.06	23.64	23.77	23.77	-2.46%	2,052,022
Jan 27, 2026	25.04	25.37	23.83	24.37	24.37	-2.99%	1,922,327
Jan 26, 2026	25.12	26.14	25.02	25.12	25.12	-	2,007,487
Jan 23, 2026	25.80	26.17	25.09	25.12	25.12	-2.75%	1,821,305
Jan 22, 2026	24.46	26.11	24.41	25.83	25.83	7.00%	2,857,887
Jan 21, 2026	24.22	24.87	23.97	24.14	24.14	-0.29%	2,005,960
Jan 20, 2026	23.02	24.55	22.66	24.21	24.21	5.12%	5,095,949
Jan 16, 2026	25.18	25.42	22.87	23.03	23.03	-9.62%	5,967,995
Jan 15, 2026	27.24	27.65	25.44	25.48	25.48	-6.46%	4,082,932
Jan 14, 2026	28.91	29.11	27.11	27.24	27.24	-6.52%	2,192,744
Jan 13, 2026	30.26	30.45	28.58	29.14	29.14	-3.54%	1,804,147
Jan 12, 2026	29.97	30.43	29.50	30.21	30.21	0.47%	1,581,036
Jan 9, 2026	30.19	30.85	29.50	30.07	30.07	-0.40%	1,572,339
Jan 8, 2026	31.54	31.90	30.12	30.19	30.19	-5.57%	1,736,492