Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	27.42	27.76	27.16	27.39	27.39	-0.07%	938,433
Nov 21, 2025	26.54	27.74	26.36	27.41	27.41	1.52%	1,007,824
Nov 20, 2025	27.79	28.49	26.95	27.00	27.00	-0.81%	1,138,719
Nov 19, 2025	27.18	27.75	26.60	27.22	27.22	-0.04%	1,251,784
Nov 18, 2025	26.59	27.38	26.30	27.23	27.23	0.93%	1,648,682
Nov 17, 2025	28.62	28.73	26.95	26.98	26.98	-6.12%	1,411,126
Nov 14, 2025	27.45	29.08	27.13	28.74	28.74	1.88%	989,674
Nov 13, 2025	29.00	29.12	27.97	28.21	28.21	-3.95%	1,184,842
Nov 12, 2025	28.73	29.70	28.30	29.37	29.37	2.80%	1,722,276
Nov 11, 2025	28.10	28.78	27.97	28.57	28.57	1.46%	1,048,456
Nov 10, 2025	28.39	28.76	27.87	28.16	28.16	0.61%	1,267,570
Nov 7, 2025	26.75	28.21	26.53	27.99	27.99	2.75%	1,115,496
Nov 6, 2025	27.96	27.96	26.21	27.24	27.24	-2.99%	1,436,720
Nov 5, 2025	27.52	28.64	27.21	28.08	28.08	3.16%	1,765,355