Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	34.23	34.23	32.20	32.74	32.74	-9.81%	1,452,325
Apr 2, 2025	35.58	36.61	35.11	36.30	36.30	-0.19%	1,071,223
Apr 1, 2025	35.95	36.48	35.21	36.37	36.37	0.80%	1,264,410
Mar 31, 2025	36.41	37.17	35.41	36.08	36.08	-3.81%	1,919,479
Mar 28, 2025	41.46	43.89	37.03	37.51	37.51	2.21%	5,431,263
Mar 27, 2025	37.04	38.01	35.89	36.70	36.70	-1.69%	2,227,554
Mar 26, 2025	38.97	39.14	37.18	37.33	37.33	-4.62%	1,283,067
Mar 25, 2025	38.11	39.44	37.95	39.14	39.14	2.70%	1,411,811
Mar 24, 2025	37.73	38.43	37.17	38.11	38.11	2.92%	1,855,532
Mar 21, 2025	35.57	37.20	35.10	37.03	37.03	2.72%	1,820,577
Mar 20, 2025	35.56	36.59	35.56	36.05	36.05	-0.74%	651,366
Mar 19, 2025	36.14	36.93	35.69	36.32	36.32	2.34%	1,032,983
Mar 18, 2025	35.80	35.83	34.82	35.49	35.49	-1.88%	634,833
Mar 17, 2025	35.17	36.33	35.17	36.17	36.17	2.52%	791,199
Mar 14, 2025	33.89	35.34	33.42	35.28	35.28	6.55%	1,097,141
Mar 13, 2025	35.44	35.44	32.80	33.11	33.11	-6.99%	1,143,986
Mar 12, 2025	34.35	35.76	33.70	35.60	35.60	5.95%	1,332,168
Mar 11, 2025	32.37	33.93	32.33	33.60	33.60	3.58%	1,353,705
Mar 10, 2025	33.00	33.00	31.24	32.44	32.44	-3.85%	1,462,559
Mar 7, 2025	34.60	34.68	32.73	33.74	33.74	-2.49%	1,249,124
Mar 6, 2025	35.52	36.54	34.58	34.60	34.60	-5.15%	1,112,102
Mar 5, 2025	36.00	36.76	35.72	36.48	36.48	1.73%	1,636,947
Mar 4, 2025	35.00	36.40	35.00	35.86	35.86	2.11%	1,516,077
Mar 3, 2025	37.30	37.49	34.74	35.12	35.12	-5.03%	2,410,529
Feb 28, 2025	36.11	37.02	35.58	36.98	36.98	1.82%	1,507,753
Feb 27, 2025	37.80	38.24	36.27	36.32	36.32	-2.89%	1,164,780
Feb 26, 2025	37.55	38.31	36.82	37.40	37.40	0.94%	988,207
Feb 25, 2025	38.26	38.30	36.75	37.05	37.05	-3.79%	1,197,706
Feb 24, 2025	39.58	39.62	37.60	38.51	38.51	-2.51%	892,203
Feb 21, 2025	41.05	41.17	38.84	39.50	39.50	-2.85%	1,282,648
Feb 20, 2025	40.63	41.00	39.00	40.66	40.66	-0.44%	1,315,267
Feb 19, 2025	41.45	41.75	40.76	40.84	40.84	-2.41%	594,905
Feb 18, 2025	41.00	42.20	39.96	41.85	41.85	0.82%	1,283,201
Feb 14, 2025	41.96	41.96	40.37	41.51	41.51	-0.65%	791,931
Feb 13, 2025	41.50	42.19	41.01	41.78	41.78	1.85%	607,172
Feb 12, 2025	41.43	42.47	40.89	41.02	41.02	-3.23%	928,585
Feb 11, 2025	42.11	43.13	41.80	42.39	42.39	-0.56%	945,856
Feb 10, 2025	42.06	43.67	41.78	42.63	42.63	3.42%	1,829,271
Feb 7, 2025	42.80	42.98	40.76	41.22	41.22	-3.06%	1,123,748
Feb 6, 2025	43.73	43.88	42.29	42.52	42.52	-2.37%	1,589,615
Feb 5, 2025	42.83	43.57	42.08	43.55	43.55	2.23%	1,326,919
Feb 4, 2025	41.97	43.06	40.82	42.60	42.60	2.60%	1,827,439
Feb 3, 2025	43.76	45.20	41.26	41.52	41.52	-9.70%	2,168,417
Jan 31, 2025	46.41	47.60	45.98	45.98	45.98	0.26%	1,031,980
Jan 30, 2025	45.80	46.58	45.29	45.86	45.86	-0.22%	772,526
Jan 29, 2025	47.00	47.08	45.65	45.96	45.96	-2.67%	742,711
Jan 28, 2025	46.15	48.33	45.90	47.22	47.22	2.61%	929,054
Jan 27, 2025	44.71	47.78	44.71	46.02	46.02	0.72%	947,986
Jan 24, 2025	45.55	46.77	45.35	45.69	45.69	0.26%	767,602
Jan 23, 2025	44.17	45.79	43.77	45.57	45.57	2.34%	639,553