Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	20.79	21.79	20.58	21.69	21.69	3.43%	2,340,419
Jun 29, 2026	21.54	21.82	20.90	20.97	20.97	-0.24%	1,725,701
Jun 26, 2026	20.00	21.10	19.90	21.02	21.02	7.41%	4,718,340
Jun 25, 2026	19.00	20.03	18.65	19.57	19.57	0.46%	2,158,580
Jun 24, 2026	19.26	20.16	19.20	19.48	19.48	1.14%	2,134,705
Jun 23, 2026	19.73	19.79	18.98	19.26	19.26	0.26%	2,943,354
Jun 22, 2026	19.62	20.32	18.78	19.21	19.21	-4.24%	3,026,837
Jun 18, 2026	20.16	20.46	19.45	20.06	20.06	-0.55%	2,827,615
Jun 17, 2026	21.14	21.75	20.05	20.17	20.17	-4.77%	2,319,517
Jun 16, 2026	21.75	21.83	20.78	21.18	21.18	-2.53%	1,700,240
Jun 15, 2026	21.95	22.28	21.45	21.73	21.73	0.32%	1,612,587
Jun 12, 2026	21.51	21.94	20.76	21.66	21.66	-	1,668,511
Jun 11, 2026	21.48	21.83	20.85	21.66	21.66	-	2,547,027
Jun 10, 2026	21.63	22.45	21.40	21.66	21.66	-2.39%	2,739,664
Jun 9, 2026	22.61	23.03	21.48	22.19	22.19	-3.81%	2,089,461
Jun 8, 2026	22.80	23.16	22.22	23.07	23.07	0.70%	3,570,356
Jun 5, 2026	23.01	23.96	22.70	22.91	22.91	-0.99%	2,741,140
Jun 4, 2026	23.83	24.29	23.05	23.14	23.14	-1.78%	2,442,556
Jun 3, 2026	25.43	25.43	23.28	23.56	23.56	-8.29%	2,672,323
Jun 2, 2026	26.28	27.11	25.66	25.69	25.69	-9.13%	3,641,249
Jun 1, 2026	26.68	28.72	26.25	28.27	28.27	10.30%	6,401,037
May 29, 2026	23.97	25.71	23.82	25.63	25.63	9.72%	3,372,684
May 28, 2026	22.63	24.00	22.28	23.36	23.36	-4.96%	9,183,513
May 27, 2026	24.56	25.98	24.42	24.58	24.58	-3.42%	5,461,411
May 26, 2026	24.51	25.70	24.29	25.45	25.45	4.52%	4,664,829
May 22, 2026	23.70	25.42	23.68	24.35	24.35	4.02%	3,074,584
May 21, 2026	22.36	23.48	21.87	23.41	23.41	2.59%	2,669,685
May 20, 2026	21.43	22.85	21.06	22.82	22.82	4.87%	2,420,162
May 19, 2026	22.10	22.76	21.32	21.76	21.76	0.83%	2,624,912
May 18, 2026	20.66	22.32	20.59	21.58	21.58	3.40%	2,151,341
May 15, 2026	19.90	21.20	19.74	20.87	20.87	5.03%	2,321,925
May 14, 2026	19.38	19.91	19.00	19.87	19.87	2.26%	1,710,129
May 13, 2026	18.82	19.75	18.60	19.43	19.43	0.88%	3,512,586
May 12, 2026	20.57	20.85	18.93	19.26	19.26	-7.09%	4,402,917
May 11, 2026	21.52	22.20	20.38	20.73	20.73	-4.56%	2,816,507
May 8, 2026	22.05	22.31	21.01	21.72	21.72	-3.89%	3,357,690
May 7, 2026	22.37	23.02	22.21	22.60	22.60	3.01%	4,280,164
May 6, 2026	23.74	23.78	21.90	21.94	21.94	-9.82%	4,477,841
May 5, 2026	24.25	24.55	23.68	24.33	24.33	0.66%	1,614,901
May 4, 2026	23.56	24.63	23.51	24.17	24.17	2.59%	2,482,976
May 1, 2026	23.39	24.17	22.92	23.56	23.56	6.95%	2,240,843
Apr 30, 2026	22.32	22.49	21.74	22.03	22.03	-2.91%	2,241,532
Apr 29, 2026	22.47	22.71	21.53	22.69	22.69	1.25%	2,076,355
Apr 28, 2026	22.56	23.48	22.06	22.41	22.41	-3.61%	3,161,787
Apr 27, 2026	23.31	23.78	22.97	23.25	23.25	-0.09%	1,133,145
Apr 24, 2026	22.55	23.57	22.42	23.27	23.27	3.61%	1,749,668
Apr 23, 2026	22.93	23.43	21.81	22.46	22.46	-6.61%	1,921,772
Apr 22, 2026	24.08	24.20	23.53	24.05	24.05	1.48%	1,506,204
Apr 21, 2026	24.01	24.74	23.64	23.70	23.70	-0.13%	1,972,621
Apr 20, 2026	22.75	23.77	22.75	23.73	23.73	4.72%	2,024,336