Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	34.06	35.02	33.90	34.53	34.53	1.29%	1,866,619
Aug 27, 2026	31.89	34.09	31.69	34.09	34.09	10.65%	3,139,716
Aug 26, 2026	29.95	30.93	29.72	30.81	30.81	0.03%	1,799,299
Aug 25, 2026	30.69	31.85	30.38	30.80	30.80	-2.04%	2,818,795
Aug 24, 2026	30.70	31.90	30.70	31.44	31.44	1.22%	6,200,960
Aug 21, 2026	30.54	31.43	29.89	31.06	31.06	1.14%	3,313,493
Aug 20, 2026	30.70	31.30	30.17	30.71	30.71	0.20%	4,157,051
Aug 19, 2026	28.73	30.79	28.73	30.65	30.65	5.25%	2,421,592
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
Jul 13, 2026	25.59	27.00	25.35	26.60	26.60	5.85%	3,419,691
Jul 10, 2026	25.43	25.90	24.75	25.13	25.13	1.17%	3,078,176
Jul 9, 2026	22.79	24.88	22.55	24.84	24.84	4.37%	1,832,280
Jul 8, 2026	23.80	24.41	23.55	23.80	23.80	-2.46%	4,605,844
Jul 7, 2026	24.78	25.36	24.40	24.40	24.40	1.04%	1,385,286
Jul 6, 2026	23.36	24.40	23.27	24.15	24.15	1.43%	1,919,007
Jul 2, 2026	22.88	23.88	22.75	23.81	23.81	3.84%	2,034,833
Jul 1, 2026	22.64	23.24	22.52	22.93	22.93	5.72%	1,634,362
Jun 30, 2026	20.79	21.79	20.58	21.69	21.69	3.43%	2,342,066
Jun 29, 2026	21.54	21.82	20.90	20.97	20.97	-0.24%	1,725,736
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