Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	34.76	36.46	34.66	35.75	-	2.97%	1,478,273
Dec 17, 2025	34.18	35.99	33.96	34.72	34.72	2.30%	3,238,123
Dec 16, 2025	32.80	34.01	32.79	33.94	33.94	2.48%	2,094,577
Dec 15, 2025	33.32	33.85	32.24	33.12	33.12	-0.06%	2,442,932
Dec 12, 2025	34.54	34.70	33.01	33.14	33.14	-5.12%	3,560,806
Dec 11, 2025	36.17	37.33	34.70	34.93	34.93	-3.48%	2,940,072
Dec 10, 2025	35.19	37.00	33.94	36.19	36.19	18.08%	9,324,026
Dec 9, 2025	30.00	31.00	30.00	30.65	30.65	2.06%	4,971,359
Dec 8, 2025	30.60	31.12	29.78	30.03	30.03	-0.89%	2,286,333
Dec 5, 2025	29.78	31.20	29.71	30.30	30.30	1.44%	2,715,271
Dec 4, 2025	29.64	29.93	29.07	29.87	29.87	1.67%	1,304,686
Dec 3, 2025	29.13	29.55	28.80	29.38	29.38	0.38%	930,507
Dec 2, 2025	28.60	29.56	28.37	29.27	29.27	3.32%	1,153,741
Dec 1, 2025	28.02	28.71	27.76	28.33	28.33	-1.29%	1,290,622
Nov 28, 2025	28.59	28.86	28.43	28.70	28.70	1.34%	548,443
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%	792,358
Nov 24, 2025	27.42	27.76	27.16	27.39	27.39	-0.07%	938,404
Nov 21, 2025	26.54	27.74	26.36	27.41	27.41	1.52%	1,006,600
Nov 20, 2025	27.79	28.49	26.95	27.00	27.00	-0.81%	1,138,619
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
Nov 4, 2025	27.60	27.83	26.52	27.22	27.22	-3.44%	1,297,312
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