Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	27.60	27.83	26.52	27.22	27.22	-3.44%	1,294,747
Nov 3, 2025	28.71	29.06	27.59	28.19	28.19	-1.64%	1,114,018
Oct 31, 2025	27.58	28.81	27.36	28.66	28.66	4.10%	1,441,796
Oct 30, 2025	26.95	28.30	26.83	27.53	27.53	1.44%	1,318,137
Oct 29, 2025	27.77	27.96	26.80	27.14	27.14	-2.90%	1,058,213
Oct 28, 2025	28.01	28.34	27.65	27.95	27.95	-0.21%	1,083,997
Oct 27, 2025	28.25	28.53	27.82	28.01	28.01	-0.25%	1,090,513
Oct 24, 2025	28.56	29.08	28.06	28.08	28.08	-0.18%	1,509,189
Oct 23, 2025	28.33	28.40	27.76	28.13	28.13	-0.50%	1,213,610
Oct 22, 2025	28.37	28.70	27.99	28.27	28.27	-1.19%	1,264,254
Oct 21, 2025	27.55	28.61	27.29	28.61	28.61	4.00%	1,345,447
Oct 20, 2025	26.52	27.73	26.48	27.51	27.51	5.26%	1,194,245
Oct 17, 2025	25.89	26.29	25.68	26.14	26.14	0.10%	1,893,074
Oct 16, 2025	26.45	27.50	25.99	26.11	26.11	-0.42%	1,631,802
Oct 15, 2025	26.64	27.17	25.90	26.22	26.22	0.96%	2,590,929
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