Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	25.67	26.65	24.64	24.59	-	-6.11%	845,491
Jul 20, 2026	26.02	26.78	25.67	26.19	26.19	-1.17%	3,208,234
Jul 17, 2026	25.72	26.68	25.50	26.50	26.50	1.11%	2,153,950
Jul 16, 2026	26.21	26.77	25.85	26.21	26.21	-	1,658,508
Jul 15, 2026	26.58	27.00	25.83	26.21	26.21	0.08%	1,700,437
Jul 14, 2026	25.00	27.04	24.67	26.19	26.19	-1.54%	1,636,448
Jul 13, 2026	25.59	27.00	25.35	26.60	26.60	5.85%	3,417,082
Jul 10, 2026	25.43	25.90	24.75	25.13	25.13	1.17%	3,077,031
Jul 9, 2026	22.79	24.88	22.55	24.84	24.84	4.37%	1,832,015
Jul 8, 2026	23.80	24.41	23.55	23.80	23.80	-2.46%	4,605,191
Jul 7, 2026	24.78	25.36	24.40	24.40	24.40	1.04%	1,385,180
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
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