Braze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	36.39	37.32	35.78	36.79	36.79	1.80%	1,257,947
May 12, 2025	35.77	36.25	34.82	36.14	36.14	7.30%	1,090,301
May 9, 2025	33.89	34.05	33.31	33.68	33.68	0.06%	684,112
May 8, 2025	33.25	33.96	32.97	33.66	33.66	3.19%	742,785
May 7, 2025	31.76	33.09	31.63	32.62	32.62	3.79%	1,082,794
May 6, 2025	31.02	31.83	30.88	31.43	31.43	-0.88%	796,803
May 5, 2025	31.97	32.68	31.68	31.71	31.71	-2.16%	1,424,199
May 2, 2025	31.72	32.72	31.51	32.41	32.41	3.45%	761,635
May 1, 2025	31.81	31.94	31.08	31.33	31.33	0.64%	595,280
Apr 30, 2025	30.54	31.29	30.24	31.13	31.13	-1.30%	754,745
Apr 29, 2025	31.31	31.84	30.47	31.54	31.54	0.41%	620,458
Apr 28, 2025	31.28	31.76	30.81	31.41	31.41	0.61%	734,026
Apr 25, 2025	30.32	31.31	29.70	31.22	31.22	2.93%	786,702
Apr 24, 2025	28.62	30.40	28.62	30.33	30.33	7.02%	1,327,760
Apr 23, 2025	29.19	29.75	28.30	28.34	28.34	1.47%	1,290,809
Apr 22, 2025	28.14	28.34	27.62	27.93	27.93	0.90%	2,074,917
Apr 21, 2025	28.86	28.86	27.45	27.68	27.68	-5.24%	646,355
Apr 17, 2025	28.53	29.26	28.04	29.21	29.21	2.78%	1,005,444
Apr 16, 2025	28.68	29.15	27.98	28.42	28.42	-2.03%	1,296,109
Apr 15, 2025	28.27	29.48	28.20	29.01	29.01	2.40%	902,941
Apr 14, 2025	29.40	29.69	28.19	28.33	28.33	-2.41%	1,619,325
Apr 11, 2025	29.67	29.74	27.75	29.03	29.03	-4.44%	2,335,391
Apr 10, 2025	31.94	32.46	30.03	30.38	30.38	-7.66%	790,453
Apr 9, 2025	29.00	33.17	29.00	32.90	32.90	10.70%	2,490,669
Apr 8, 2025	31.88	32.10	29.31	29.72	29.72	-1.39%	1,272,961
Apr 7, 2025	29.50	32.16	28.59	30.14	30.14	-2.71%	1,786,694
Apr 4, 2025	31.18	31.54	29.59	30.98	30.98	-5.38%	1,458,969
Apr 3, 2025	34.23	34.23	32.20	32.74	32.74	-9.81%	1,463,077
Apr 2, 2025	35.58	36.61	35.11	36.30	36.30	-0.19%	1,071,223
Apr 1, 2025	35.95	36.48	35.21	36.37	36.37	0.80%	1,264,410
Mar 31, 2025	36.41	37.17	35.41	36.08	36.08	-3.81%	1,919,479
Mar 28, 2025	41.46	43.89	37.03	37.51	37.51	2.21%	5,431,263
Mar 27, 2025	37.04	38.01	35.89	36.70	36.70	-1.69%	2,227,554
Mar 26, 2025	38.97	39.14	37.18	37.33	37.33	-4.62%	1,283,067
Mar 25, 2025	38.11	39.44	37.95	39.14	39.14	2.70%	1,411,811
Mar 24, 2025	37.73	38.43	37.17	38.11	38.11	2.92%	1,855,532
Mar 21, 2025	35.57	37.20	35.10	37.03	37.03	2.72%	1,820,577
Mar 20, 2025	35.56	36.59	35.56	36.05	36.05	-0.74%	651,366
Mar 19, 2025	36.14	36.93	35.69	36.32	36.32	2.34%	1,032,983
Mar 18, 2025	35.80	35.83	34.82	35.49	35.49	-1.88%	634,833
Mar 17, 2025	35.17	36.33	35.17	36.17	36.17	2.52%	791,199
Mar 14, 2025	33.89	35.34	33.42	35.28	35.28	6.55%	1,097,141
Mar 13, 2025	35.44	35.44	32.80	33.11	33.11	-6.99%	1,143,986
Mar 12, 2025	34.35	35.76	33.70	35.60	35.60	5.95%	1,332,168
Mar 11, 2025	32.37	33.93	32.33	33.60	33.60	3.58%	1,353,705
Mar 10, 2025	33.00	33.00	31.24	32.44	32.44	-3.85%	1,462,559
Mar 7, 2025	34.60	34.68	32.73	33.74	33.74	-2.49%	1,249,124
Mar 6, 2025	35.52	36.54	34.58	34.60	34.60	-5.15%	1,112,102
Mar 5, 2025	36.00	36.76	35.72	36.48	36.48	1.73%	1,636,947
Mar 4, 2025	35.00	36.40	35.00	35.86	35.86	2.11%	1,516,077