Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	45.72	45.84	45.68	45.79	45.79	0.26%	4,128,867
Nov 2, 2026	45.80	45.88	45.61	45.67	45.67	-0.17%	5,662,362
Oct 30, 2026	45.82	45.84	45.70	45.75	45.75	-0.11%	7,504,935
Oct 29, 2026	45.75	45.87	45.71	45.80	45.80	0.04%	6,819,327
Oct 28, 2026	45.81	45.91	45.67	45.78	45.78	-	12,020,878
Oct 27, 2026	45.86	45.87	45.77	45.78	45.78	-0.13%	6,568,913
Oct 26, 2026	45.84	45.87	45.76	45.84	45.84	-0.09%	6,255,568
Oct 23, 2026	45.86	45.91	45.79	45.88	45.88	0.04%	6,356,494
Oct 22, 2026	45.77	45.95	45.69	45.86	45.86	0.39%	9,166,871
Oct 21, 2026	45.52	45.82	45.45	45.68	45.68	0.24%	19,207,665
Oct 20, 2026	45.53	45.61	45.26	45.57	45.57	51.70%	64,617,874
Oct 19, 2026	29.34	30.17	29.18	30.04	30.04	2.39%	1,081,834
Oct 16, 2026	30.65	31.00	28.45	29.34	29.34	-3.42%	1,921,311
Oct 15, 2026	28.00	30.61	27.87	30.38	30.38	7.54%	2,186,221
Oct 14, 2026	28.61	28.87	28.02	28.25	28.25	-2.35%	1,158,780
Oct 13, 2026	29.00	29.75	28.86	28.93	28.93	-0.45%	1,353,944
Oct 12, 2026	29.37	29.65	28.81	29.06	29.06	-	2,144,502
Oct 9, 2026	28.72	29.38	28.63	29.06	29.06	2.11%	1,455,234
Oct 8, 2026	28.46	28.84	27.59	28.46	28.46	-	2,806,306
Oct 7, 2026	26.16	29.18	26.16	28.46	28.46	8.05%	4,045,911
Oct 6, 2026	26.74	26.89	26.19	26.34	26.34	-1.01%	1,705,589
Oct 5, 2026	25.78	26.78	25.59	26.61	26.61	4.68%	1,686,930
Oct 2, 2026	25.82	26.23	25.29	25.42	25.42	-0.90%	1,488,668
Oct 1, 2026	26.29	26.55	24.91	25.65	25.65	2.19%	2,512,288
Sep 30, 2026	23.46	25.62	23.17	25.10	25.10	8.42%	2,884,994
Sep 29, 2026	23.15	23.34	22.31	23.15	23.15	-0.09%	1,786,253
Sep 28, 2026	23.74	23.83	22.27	23.17	23.17	-4.92%	2,729,470
Sep 25, 2026	24.58	24.78	24.17	24.37	24.37	-1.22%	1,277,137
Sep 24, 2026	25.80	26.30	24.47	24.67	24.67	-4.64%	1,367,503
Sep 23, 2026	25.81	26.15	25.47	25.87	25.87	1.37%	1,818,273
Sep 22, 2026	26.00	26.23	24.85	25.52	25.52	0.47%	2,166,078
Sep 21, 2026	24.70	25.41	24.01	25.40	25.40	3.97%	1,855,587
Sep 18, 2026	24.95	24.95	24.25	24.43	24.43	-2.01%	2,316,193
Sep 17, 2026	24.70	25.25	24.23	24.93	24.93	0.24%	1,724,061
Sep 16, 2026	24.88	25.56	24.78	24.87	24.87	-2.16%	1,943,977
Sep 15, 2026	24.88	25.97	24.88	25.42	25.42	-0.70%	1,552,887
Sep 14, 2026	24.70	25.63	24.00	25.60	25.60	6.93%	2,830,035
Sep 11, 2026	24.22	24.72	23.42	23.94	23.94	-1.34%	3,505,102
Sep 10, 2026	23.48	24.50	23.38	24.27	24.27	2.28%	3,596,710
Sep 9, 2026	26.18	26.26	23.59	23.73	23.73	-21.73%	10,084,265
Sep 8, 2026	31.58	31.58	29.67	30.31	30.31	-5.16%	6,649,190
Sep 4, 2026	32.53	32.87	31.34	31.96	31.96	-3.88%	2,068,790
Sep 3, 2026	33.98	34.56	32.96	33.25	33.25	0.94%	2,294,100
Sep 2, 2026	32.99	33.83	32.76	32.94	32.94	0.49%	1,307,596
Sep 1, 2026	33.81	34.08	32.38	32.78	32.78	-3.70%	2,034,792
Aug 31, 2026	34.03	34.79	33.85	34.04	34.04	-1.42%	2,197,084
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