Braze, Inc. (BRZE)
NASDAQ: BRZE · Real-Time Price · USD
25.50
+0.96 (3.91%)
At close: Aug 15, 2025, 4:00 PM
25.66
+0.16 (0.63%)
After-hours: Aug 15, 2025, 7:09 PM EDT
Braze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.88 | 25.68 | 24.77 | 25.50 | 25.50 | 3.91% | 1,723,790 |
| Aug 14, 2025 | 24.89 | 25.42 | 24.23 | 24.54 | 24.54 | -3.00% | 1,073,120 |
| Aug 13, 2025 | 24.29 | 25.32 | 23.91 | 25.30 | 25.30 | 4.94% | 1,559,635 |
| Aug 12, 2025 | 24.15 | 24.48 | 23.96 | 24.11 | 24.11 | -0.08% | 1,364,292 |
| Aug 11, 2025 | 25.31 | 25.57 | 24.07 | 24.13 | 24.13 | -4.66% | 1,365,593 |
| Aug 8, 2025 | 26.25 | 26.60 | 25.01 | 25.31 | 25.31 | -3.36% | 1,341,781 |
| Aug 7, 2025 | 27.72 | 27.91 | 25.46 | 26.19 | 26.19 | -4.03% | 1,180,287 |
| Aug 6, 2025 | 27.27 | 28.14 | 26.93 | 27.29 | 27.29 | 1.15% | 1,200,199 |
| Aug 5, 2025 | 27.14 | 27.27 | 26.77 | 26.98 | 26.98 | 0.26% | 1,049,376 |
| Aug 4, 2025 | 26.28 | 27.04 | 26.21 | 26.91 | 26.91 | 2.71% | 942,639 |
| Aug 1, 2025 | 27.35 | 27.35 | 26.09 | 26.20 | 26.20 | -5.99% | 1,258,940 |
| Jul 31, 2025 | 28.70 | 28.70 | 27.59 | 27.87 | 27.87 | -2.76% | 1,290,646 |
| Jul 30, 2025 | 29.51 | 29.60 | 28.54 | 28.66 | 28.66 | -3.24% | 1,046,090 |
| Jul 29, 2025 | 29.79 | 30.03 | 29.25 | 29.62 | 29.62 | -0.54% | 1,578,328 |
| Jul 28, 2025 | 29.37 | 30.16 | 29.27 | 29.78 | 29.78 | 2.02% | 1,044,536 |
| Jul 25, 2025 | 28.87 | 29.20 | 28.56 | 29.19 | 29.19 | 1.60% | 911,962 |
| Jul 24, 2025 | 29.00 | 29.53 | 28.25 | 28.73 | 28.73 | 1.00% | 943,050 |
| Jul 23, 2025 | 28.40 | 28.45 | 27.85 | 28.45 | 28.45 | 0.48% | 1,383,192 |
| Jul 22, 2025 | 28.77 | 28.92 | 28.27 | 28.31 | 28.31 | -1.12% | 1,321,368 |
| Jul 21, 2025 | 28.98 | 29.56 | 28.47 | 28.63 | 28.63 | -0.87% | 1,429,308 |
| Jul 18, 2025 | 28.54 | 28.91 | 28.18 | 28.88 | 28.88 | 2.27% | 1,740,351 |
| Jul 17, 2025 | 27.32 | 28.28 | 27.21 | 28.24 | 28.24 | 3.79% | 1,671,077 |
| Jul 16, 2025 | 26.80 | 27.23 | 26.39 | 27.21 | 27.21 | 2.14% | 1,145,888 |
| Jul 15, 2025 | 27.17 | 27.41 | 26.54 | 26.64 | 26.64 | -1.52% | 1,070,239 |
| Jul 14, 2025 | 26.55 | 27.49 | 26.55 | 27.05 | 27.05 | 2.19% | 1,315,044 |
| Jul 11, 2025 | 27.71 | 27.71 | 26.35 | 26.47 | 26.47 | -5.13% | 1,753,302 |
| Jul 10, 2025 | 28.53 | 28.67 | 27.30 | 27.90 | 27.90 | -2.11% | 1,709,774 |
| Jul 9, 2025 | 28.88 | 28.94 | 28.21 | 28.50 | 28.50 | -1.14% | 1,219,992 |
| Jul 8, 2025 | 28.58 | 28.98 | 28.15 | 28.83 | 28.83 | 1.44% | 1,308,727 |
| Jul 7, 2025 | 28.53 | 29.15 | 28.07 | 28.42 | 28.42 | -1.25% | 1,228,898 |
| Jul 3, 2025 | 28.43 | 29.04 | 28.31 | 28.78 | 28.78 | 2.17% | 849,146 |
| Jul 2, 2025 | 28.17 | 28.49 | 27.43 | 28.17 | 28.17 | - | 1,293,535 |
| Jul 1, 2025 | 28.00 | 28.58 | 26.93 | 28.17 | 28.17 | 0.25% | 1,622,799 |
| Jun 30, 2025 | 27.04 | 28.20 | 27.00 | 28.10 | 28.10 | 5.01% | 2,343,663 |
| Jun 27, 2025 | 26.80 | 26.99 | 26.33 | 26.76 | 26.76 | 0.07% | 3,309,808 |
| Jun 26, 2025 | 26.60 | 26.98 | 25.91 | 26.74 | 26.74 | 0.91% | 1,148,728 |
| Jun 25, 2025 | 27.19 | 27.20 | 26.46 | 26.50 | 26.50 | -1.01% | 1,465,893 |
| Jun 24, 2025 | 26.57 | 27.05 | 26.31 | 26.77 | 26.77 | 3.04% | 1,627,476 |
| Jun 23, 2025 | 25.63 | 26.53 | 25.24 | 25.98 | 25.98 | 0.54% | 1,842,394 |
| Jun 20, 2025 | 27.02 | 27.25 | 25.22 | 25.84 | 25.84 | -3.65% | 4,020,201 |
| Jun 18, 2025 | 26.94 | 27.28 | 26.63 | 26.82 | 26.82 | -0.63% | 1,385,479 |
| Jun 17, 2025 | 26.63 | 27.09 | 26.26 | 26.99 | 26.99 | -1.60% | 2,657,892 |
| Jun 16, 2025 | 27.48 | 27.84 | 27.05 | 27.43 | 27.43 | 0.44% | 1,776,940 |
| Jun 13, 2025 | 27.98 | 28.41 | 27.25 | 27.31 | 27.31 | -4.11% | 1,728,360 |
| Jun 12, 2025 | 28.45 | 28.86 | 28.08 | 28.48 | 28.48 | 0.18% | 1,797,892 |
| Jun 11, 2025 | 28.91 | 29.19 | 28.38 | 28.43 | 28.43 | -2.30% | 2,208,694 |
| Jun 10, 2025 | 30.87 | 30.96 | 28.96 | 29.10 | 29.10 | -5.06% | 2,789,330 |
| Jun 9, 2025 | 30.04 | 31.30 | 30.03 | 30.65 | 30.65 | 3.09% | 3,234,799 |
| Jun 6, 2025 | 31.45 | 32.23 | 29.56 | 29.73 | 29.73 | -17.65% | 7,739,726 |
| Jun 5, 2025 | 37.00 | 37.67 | 35.98 | 36.10 | 36.10 | -1.39% | 1,952,818 |