Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	21.43	22.85	21.06	22.82	22.82	4.87%	2,419,724
May 19, 2026	22.10	22.76	21.32	21.76	21.76	0.83%	2,624,508
May 18, 2026	20.66	22.32	20.59	21.58	21.58	3.40%	2,151,017
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
Apr 17, 2026	23.38	23.70	22.36	22.66	22.66	-0.92%	2,879,455
Apr 16, 2026	23.36	23.50	22.46	22.87	22.87	0.57%	4,173,091
Apr 15, 2026	21.02	22.86	20.81	22.74	22.74	10.87%	4,639,843
Apr 14, 2026	20.65	21.50	20.22	20.51	20.51	-0.49%	3,570,386
Apr 13, 2026	18.90	20.98	18.65	20.61	20.61	8.65%	4,796,919
Apr 10, 2026	20.19	20.44	18.78	18.97	18.97	-8.27%	5,800,369
Apr 9, 2026	21.09	21.23	19.97	20.68	20.68	-3.68%	4,592,868
Apr 8, 2026	23.06	23.19	21.45	21.47	21.47	-4.11%	3,336,392
Apr 7, 2026	22.79	23.21	22.21	22.39	22.39	-3.18%	2,109,065
Apr 6, 2026	23.74	23.97	23.06	23.13	23.13	-2.34%	1,540,255
Apr 2, 2026	23.41	24.13	22.79	23.68	23.68	0.42%	2,886,748
Apr 1, 2026	23.93	24.23	22.75	23.58	23.58	-0.13%	2,421,567
Mar 31, 2026	23.70	23.92	23.14	23.61	23.61	0.51%	2,720,163
Mar 30, 2026	23.00	23.94	22.94	23.49	23.49	2.13%	4,138,510
Mar 27, 2026	22.57	23.29	22.01	23.00	23.00	-1.33%	5,644,924
Mar 26, 2026	21.79	23.33	21.73	23.31	23.31	7.92%	7,379,933
Mar 25, 2026	22.54	22.68	20.28	21.60	21.60	19.87%	11,777,107
Mar 24, 2026	18.61	18.64	17.65	18.02	18.02	-4.76%	5,698,739
Mar 23, 2026	18.67	19.09	18.23	18.92	18.92	3.22%	3,336,302
Mar 20, 2026	18.79	19.18	18.08	18.33	18.33	-4.58%	3,610,625
Mar 19, 2026	18.86	19.71	18.57	19.21	19.21	1.75%	1,210,846
Mar 18, 2026	18.92	19.31	18.75	18.88	18.88	-2.02%	1,397,604
Mar 17, 2026	18.91	20.00	18.91	19.27	19.27	1.58%	1,200,173
Mar 16, 2026	18.91	19.20	18.52	18.97	18.97	1.07%	1,440,612
Mar 13, 2026	18.61	19.19	18.36	18.77	18.77	1.02%	2,238,438
Mar 12, 2026	18.59	19.57	18.56	18.58	18.58	-1.38%	2,218,363
Mar 11, 2026	18.93	19.54	18.32	18.84	18.84	0.80%	1,609,579