Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	26.00	26.23	25.12	25.28	-	-0.47%	351,032
Sep 21, 2026	24.70	25.41	24.01	25.40	25.40	3.97%	1,853,675
Sep 18, 2026	24.95	24.95	24.25	24.43	24.43	-2.01%	2,314,500
Sep 17, 2026	24.70	25.25	24.23	24.93	24.93	0.24%	1,722,789
Sep 16, 2026	24.88	25.56	24.78	24.87	24.87	-2.16%	1,943,774
Sep 15, 2026	24.88	25.97	24.88	25.42	25.42	-0.70%	1,550,673
Sep 14, 2026	24.70	25.63	24.00	25.60	25.60	6.93%	2,826,261
Sep 11, 2026	24.22	24.72	23.42	23.94	23.94	-1.34%	3,503,755
Sep 10, 2026	23.48	24.50	23.38	24.27	24.27	2.28%	3,587,696
Sep 9, 2026	26.18	26.26	23.59	23.73	23.73	-21.73%	10,044,144
Sep 8, 2026	31.58	31.58	29.67	30.31	30.31	-5.16%	6,100,851
Sep 4, 2026	32.53	32.87	31.34	31.96	31.96	-3.88%	2,065,347
Sep 3, 2026	33.98	34.56	32.96	33.25	33.25	0.94%	2,293,571
Sep 2, 2026	32.99	33.83	32.76	32.94	32.94	0.49%	1,304,738
Sep 1, 2026	33.81	34.08	32.38	32.78	32.78	-3.70%	2,034,782
Aug 31, 2026	34.03	34.79	33.85	34.04	34.04	-1.42%	2,193,348
Aug 28, 2026	34.06	35.02	33.90	34.53	34.53	1.29%	1,868,912
Aug 27, 2026	31.89	34.09	31.69	34.09	34.09	10.65%	3,150,276
Aug 26, 2026	29.95	30.93	29.72	30.81	30.81	0.03%	1,801,878
Aug 25, 2026	30.69	31.85	30.38	30.80	30.80	-2.04%	2,821,744
Aug 24, 2026	30.70	31.90	30.70	31.44	31.44	1.22%	6,207,453
Aug 21, 2026	30.54	31.43	29.89	31.06	31.06	1.14%	3,315,060
Aug 20, 2026	30.70	31.30	30.17	30.71	30.71	0.20%	4,322,687
Aug 19, 2026	28.73	30.79	28.73	30.65	30.65	5.25%	2,421,644
Aug 18, 2026	28.20	29.45	27.88	29.12	29.12	4.19%	3,332,696
Aug 17, 2026	28.44	28.66	27.77	27.95	27.95	-3.39%	1,390,936
Aug 14, 2026	30.00	30.24	28.74	28.93	28.93	-3.15%	1,771,689
Aug 13, 2026	27.73	30.08	27.42	29.87	29.87	7.91%	2,830,409
Aug 12, 2026	27.49	28.23	27.24	27.68	27.68	-1.91%	1,377,102
Aug 11, 2026	28.75	29.56	28.08	28.22	28.22	-1.84%	1,494,371
Aug 10, 2026	26.14	28.77	26.14	28.75	28.75	8.33%	2,337,716
Aug 7, 2026	26.38	27.13	26.15	26.54	26.54	3.23%	1,915,417
Aug 6, 2026	24.84	26.08	24.49	25.71	25.71	-1.95%	1,895,947
Aug 5, 2026	26.77	26.80	26.03	26.22	26.22	-0.72%	2,157,830
Aug 4, 2026	25.54	26.47	25.43	26.41	26.41	2.80%	1,323,386
Aug 3, 2026	25.72	26.40	25.27	25.69	25.69	3.09%	1,380,338
Jul 31, 2026	24.62	25.53	24.57	24.92	24.92	-0.56%	3,906,616
Jul 30, 2026	25.78	26.01	24.27	25.06	25.06	-6.60%	1,642,864
Jul 29, 2026	25.03	26.85	25.03	26.83	26.83	6.85%	2,593,387
Jul 28, 2026	23.92	25.48	23.70	25.11	25.11	6.81%	2,161,980
Jul 27, 2026	22.53	24.39	22.42	23.51	23.51	8.04%	2,359,306
Jul 24, 2026	21.98	22.36	21.44	21.76	21.76	2.54%	1,291,139
Jul 23, 2026	22.94	23.06	20.93	21.22	21.22	-5.69%	3,016,152
Jul 22, 2026	23.87	23.91	22.06	22.50	22.50	-7.33%	2,588,945
Jul 21, 2026	25.67	26.65	24.25	24.28	24.28	-7.29%	2,447,163
Jul 20, 2026	26.02	26.78	25.67	26.19	26.19	-1.17%	3,208,243
Jul 17, 2026	25.72	26.68	25.50	26.50	26.50	1.11%	2,154,069
Jul 16, 2026	26.21	26.77	25.85	26.21	26.21	-	1,658,915
Jul 15, 2026	26.58	27.00	25.83	26.21	26.21	0.08%	1,704,474
Jul 14, 2026	25.00	27.04	24.67	26.19	26.19	-1.54%	1,642,191