Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.25	18.51	17.28	17.79	-	0.34%	3,147,988
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
Jan 7, 2026	31.44	32.62	31.10	31.97	31.97	1.85%	2,326,631
Jan 6, 2026	31.71	31.88	30.92	31.39	31.39	-1.48%	1,883,738
Jan 5, 2026	32.98	33.46	31.81	31.86	31.86	-2.12%	1,825,723
Jan 2, 2026	34.34	34.53	31.61	32.55	32.55	-5.07%	1,635,856
Dec 31, 2025	35.11	35.18	34.22	34.29	34.29	-1.38%	1,505,059
Dec 30, 2025	34.98	35.58	34.61	34.77	34.77	-1.36%	851,554
Dec 29, 2025	35.02	35.55	34.56	35.25	35.25	-0.42%	1,137,156
Dec 26, 2025	35.85	36.23	35.33	35.40	35.40	-1.20%	1,115,032
Dec 24, 2025	35.93	36.18	35.55	35.83	35.83	-0.28%	638,173
Dec 23, 2025	35.81	36.29	35.18	35.93	35.93	-0.47%	1,237,086
Dec 22, 2025	35.38	36.66	35.38	36.10	36.10	1.78%	1,190,180
Dec 19, 2025	35.56	36.27	35.18	35.47	35.47	-0.48%	2,691,024
Dec 18, 2025	34.76	36.46	34.66	35.64	35.64	2.65%	2,105,224
Dec 17, 2025	34.18	35.99	33.96	34.72	34.72	2.30%	3,391,981
Dec 16, 2025	32.80	34.01	32.79	33.94	33.94	2.48%	2,141,247
Dec 15, 2025	33.32	33.85	32.24	33.12	33.12	-0.06%	2,462,644
Dec 12, 2025	34.54	34.70	33.01	33.14	33.14	-5.12%	3,796,119
Dec 11, 2025	36.17	37.33	34.70	34.93	34.93	-3.48%	2,993,713
Dec 10, 2025	35.19	37.00	33.94	36.19	36.19	18.08%	9,733,474
Dec 9, 2025	30.00	31.00	30.00	30.65	30.65	2.06%	5,220,298
Dec 8, 2025	30.60	31.12	29.78	30.03	30.03	-0.89%	2,307,149
Dec 5, 2025	29.78	31.20	29.71	30.30	30.30	1.44%	2,731,597
Dec 4, 2025	29.64	29.93	29.07	29.87	29.87	1.67%	1,308,064
Dec 3, 2025	29.13	29.55	28.80	29.38	29.38	0.38%	937,282
Dec 2, 2025	28.60	29.56	28.37	29.27	29.27	3.32%	1,161,729
Dec 1, 2025	28.02	28.71	27.76	28.33	28.33	-1.29%	1,290,852
Nov 28, 2025	28.59	28.86	28.43	28.70	28.70	1.34%	548,912
Nov 26, 2025	28.06	28.55	27.90	28.32	28.32	-	838,247
Nov 25, 2025	27.53	28.59	27.45	28.32	28.32	3.40%	792,414