Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	22.32	22.32	21.74	22.34	-	-1.54%	520,942
Apr 29, 2026	22.47	22.71	21.53	22.69	22.69	1.25%	2,076,079
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
Mar 10, 2026	20.01	20.01	18.45	18.69	18.69	-6.62%	2,038,659
Mar 9, 2026	19.77	20.31	19.26	20.02	20.02	-0.62%	2,138,964
Mar 6, 2026	20.61	20.80	19.81	20.14	20.14	-3.54%	2,465,302
Mar 5, 2026	19.41	21.05	19.41	20.88	20.88	7.85%	3,253,051
Mar 4, 2026	19.58	19.88	19.07	19.36	19.36	-1.17%	2,194,355
Mar 3, 2026	18.13	19.66	18.05	19.59	19.59	5.18%	3,074,213
Mar 2, 2026	18.52	19.41	18.18	18.63	18.63	-1.92%	2,025,945
Feb 27, 2026	18.73	19.14	18.32	18.99	18.99	-1.09%	3,706,888
Feb 26, 2026	17.80	19.31	17.66	19.20	19.20	9.15%	4,184,140
Feb 25, 2026	17.38	17.64	16.55	17.59	17.59	1.59%	2,358,004
Feb 24, 2026	15.72	17.44	15.70	17.32	17.32	9.66%	2,800,000
Feb 23, 2026	16.69	16.77	15.26	15.79	15.79	-7.98%	4,272,789
Feb 20, 2026	17.10	18.08	16.71	17.16	17.16	0.70%	3,387,267
Feb 19, 2026	17.15	17.28	16.60	17.04	17.04	-0.81%	2,635,651