Braze, Inc. (BRZE)
NASDAQ: BRZE · Real-Time Price · USD
26.22
+0.25 (0.96%)
At close: Oct 15, 2025, 4:00 PM EDT
26.02
-0.20 (-0.77%)
After-hours: Oct 15, 2025, 4:33 PM EDT
Braze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 26.64 | 27.17 | 25.90 | 26.22 | - | 0.96% | 2,173,418 |
| Oct 14, 2025 | 25.63 | 26.15 | 25.53 | 25.97 | 25.97 | -0.73% | 1,567,924 |
| Oct 13, 2025 | 26.62 | 26.75 | 26.12 | 26.16 | 26.16 | - | 1,187,512 |
| Oct 10, 2025 | 27.60 | 27.65 | 26.09 | 26.16 | 26.16 | -5.11% | 2,161,471 |
| Oct 9, 2025 | 27.87 | 28.10 | 27.41 | 27.57 | 27.57 | -2.06% | 1,330,823 |
| Oct 8, 2025 | 28.04 | 28.71 | 27.58 | 28.15 | 28.15 | 1.96% | 1,687,416 |
| Oct 7, 2025 | 29.00 | 29.00 | 26.99 | 27.61 | 27.61 | -4.63% | 2,463,090 |
| Oct 6, 2025 | 28.71 | 30.40 | 28.24 | 28.95 | 28.95 | 1.86% | 2,742,116 |
| Oct 3, 2025 | 27.90 | 29.27 | 27.90 | 28.42 | 28.42 | 2.45% | 1,657,542 |
| Oct 2, 2025 | 28.24 | 28.31 | 27.71 | 27.74 | 27.74 | -1.07% | 2,086,618 |
| Oct 1, 2025 | 28.10 | 29.00 | 27.60 | 28.04 | 28.04 | -1.41% | 2,832,529 |
| Sep 30, 2025 | 32.73 | 32.73 | 28.40 | 28.44 | 28.44 | -11.73% | 4,638,937 |
| Sep 29, 2025 | 31.99 | 32.48 | 31.52 | 32.22 | 32.22 | 2.03% | 1,603,991 |
| Sep 26, 2025 | 31.51 | 32.13 | 31.32 | 31.58 | 31.58 | 0.98% | 1,442,021 |
| Sep 25, 2025 | 31.54 | 31.90 | 31.06 | 31.28 | 31.28 | -2.66% | 1,230,508 |
| Sep 24, 2025 | 32.23 | 32.78 | 31.73 | 32.13 | 32.13 | -0.03% | 2,398,819 |
| Sep 23, 2025 | 32.60 | 33.02 | 32.04 | 32.14 | 32.14 | -1.56% | 2,297,662 |
| Sep 22, 2025 | 31.93 | 33.05 | 31.50 | 32.65 | 32.65 | 1.90% | 1,968,426 |
| Sep 19, 2025 | 32.43 | 32.60 | 31.71 | 32.04 | 32.04 | -1.08% | 4,094,857 |
| Sep 18, 2025 | 32.45 | 32.95 | 31.97 | 32.39 | 32.39 | 1.44% | 2,214,252 |
| Sep 17, 2025 | 31.30 | 33.02 | 31.23 | 31.93 | 31.93 | 2.54% | 3,561,003 |
| Sep 16, 2025 | 30.37 | 31.25 | 29.62 | 31.14 | 31.14 | 2.47% | 2,630,057 |
| Sep 15, 2025 | 30.40 | 31.09 | 29.96 | 30.39 | 30.39 | 0.83% | 2,418,324 |
| Sep 12, 2025 | 31.00 | 31.27 | 29.94 | 30.14 | 30.14 | -2.40% | 1,568,743 |
| Sep 11, 2025 | 30.32 | 30.92 | 30.09 | 30.88 | 30.88 | 2.66% | 1,770,518 |
| Sep 10, 2025 | 31.00 | 31.53 | 30.03 | 30.08 | 30.08 | -3.93% | 2,117,760 |
| Sep 9, 2025 | 32.02 | 32.45 | 30.88 | 31.31 | 31.31 | -3.07% | 3,023,673 |
| Sep 8, 2025 | 32.23 | 32.82 | 31.07 | 32.30 | 32.30 | 2.80% | 4,359,637 |
| 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 |