Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	26.60	26.95	25.91	26.86	-	1.36%	627,663
Jun 25, 2025	27.19	27.20	26.46	26.50	26.50	-1.01%	1,465,893
Jun 24, 2025	26.57	27.05	26.31	26.77	26.77	3.04%	1,627,476
Jun 23, 2025	25.63	26.53	25.24	25.98	25.98	0.54%	1,842,394
Jun 20, 2025	27.02	27.25	25.22	25.84	25.84	-3.65%	4,020,201
Jun 18, 2025	26.94	27.28	26.63	26.82	26.82	-0.63%	1,385,479
Jun 17, 2025	26.63	27.09	26.26	26.99	26.99	-1.60%	2,657,892
Jun 16, 2025	27.48	27.84	27.05	27.43	27.43	0.44%	1,776,940
Jun 13, 2025	27.98	28.41	27.25	27.31	27.31	-4.11%	1,728,360
Jun 12, 2025	28.45	28.86	28.08	28.48	28.48	0.18%	1,797,892
Jun 11, 2025	28.91	29.19	28.38	28.43	28.43	-2.30%	2,208,694
Jun 10, 2025	30.87	30.96	28.96	29.10	29.10	-5.06%	2,789,330
Jun 9, 2025	30.04	31.30	30.03	30.65	30.65	3.09%	3,234,799
Jun 6, 2025	31.45	32.23	29.56	29.73	29.73	-17.65%	7,739,726
Jun 5, 2025	37.00	37.67	35.98	36.10	36.10	-1.39%	1,952,818
Jun 4, 2025	36.21	37.08	36.00	36.61	36.61	1.02%	746,415
Jun 3, 2025	37.36	37.36	35.88	36.24	36.24	-0.77%	1,336,922
Jun 2, 2025	36.74	37.26	35.66	36.52	36.52	-0.76%	808,225
May 30, 2025	36.38	37.18	35.77	36.80	36.80	0.99%	1,534,894
May 29, 2025	36.62	36.76	35.92	36.44	36.44	1.03%	849,555
May 28, 2025	35.89	36.29	35.66	36.07	36.07	0.50%	662,890
May 27, 2025	35.65	35.99	35.11	35.89	35.89	3.34%	763,064
May 23, 2025	33.98	35.10	33.71	34.73	34.73	-0.37%	741,274
May 22, 2025	34.66	35.07	34.22	34.86	34.86	0.66%	685,317
May 21, 2025	35.08	35.87	34.54	34.63	34.63	-2.34%	787,269
May 20, 2025	35.35	35.50	34.93	35.46	35.46	-	971,272
May 19, 2025	36.03	36.40	35.39	35.46	35.46	-3.88%	1,611,380
May 16, 2025	36.32	36.92	36.00	36.89	36.89	1.40%	784,145
May 15, 2025	36.44	36.85	35.97	36.38	36.38	-0.95%	715,788
May 14, 2025	36.72	37.38	36.54	36.73	36.73	-0.16%	763,453
May 13, 2025	36.39	37.32	35.78	36.79	36.79	1.80%	1,257,947
May 12, 2025	35.77	36.25	34.82	36.14	36.14	7.30%	1,090,301
May 9, 2025	33.89	34.05	33.31	33.68	33.68	0.06%	684,112
May 8, 2025	33.25	33.96	32.97	33.66	33.66	3.19%	742,785
May 7, 2025	31.76	33.09	31.63	32.62	32.62	3.79%	1,082,794
May 6, 2025	31.02	31.83	30.88	31.43	31.43	-0.88%	796,803
May 5, 2025	31.97	32.68	31.68	31.71	31.71	-2.16%	1,424,199
May 2, 2025	31.72	32.72	31.51	32.41	32.41	3.45%	761,635
May 1, 2025	31.81	31.94	31.08	31.33	31.33	0.64%	595,280
Apr 30, 2025	30.54	31.29	30.24	31.13	31.13	-1.30%	754,745
Apr 29, 2025	31.31	31.84	30.47	31.54	31.54	0.41%	620,458
Apr 28, 2025	31.28	31.76	30.81	31.41	31.41	0.61%	734,026
Apr 25, 2025	30.32	31.31	29.70	31.22	31.22	2.93%	786,702
Apr 24, 2025	28.62	30.40	28.62	30.33	30.33	7.02%	1,327,760
Apr 23, 2025	29.19	29.75	28.30	28.34	28.34	1.47%	1,290,809
Apr 22, 2025	28.14	28.34	27.62	27.93	27.93	0.90%	2,074,917
Apr 21, 2025	28.86	28.86	27.45	27.68	27.68	-5.24%	646,355
Apr 17, 2025	28.53	29.26	28.04	29.21	29.21	2.78%	1,005,444
Apr 16, 2025	28.68	29.15	27.98	28.42	28.42	-2.03%	1,296,109
Apr 15, 2025	28.27	29.48	28.20	29.01	29.01	2.40%	902,941