Braze, Inc. - BRZE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.64	29.87	29.87	29.93	29.07	1.3M
December 03, 2025	29.13	29.38	29.38	29.55	28.8	937,300
December 02, 2025	28.6	29.27	29.27	29.56	28.37	1.16M
December 01, 2025	28.02	28.33	28.33	28.71	27.76	1.29M
November 28, 2025	28.59	28.7	28.7	28.86	28.43	548,558
November 26, 2025	28.06	28.32	28.32	28.55	27.9	838,247
November 25, 2025	27.53	28.32	28.32	28.59	27.45	792,414
November 24, 2025	27.42	27.39	27.39	27.76	27.16	938,433
November 21, 2025	26.54	27.41	27.41	27.74	26.36	1.01M
November 20, 2025	27.79	27	27	28.49	26.95	1.14M
November 19, 2025	27.18	27.22	27.22	27.75	26.6	1.25M
November 18, 2025	26.59	27.23	27.23	27.38	26.3	1.65M
November 17, 2025	28.62	26.98	26.98	28.73	26.95	1.41M
November 14, 2025	27.45	28.74	28.74	29.08	27.13	989,000
November 13, 2025	29	28.21	28.21	29.12	27.97	1.18M
November 12, 2025	28.73	29.37	29.37	29.7	28.3	1.72M
November 11, 2025	28.19	28.57	28.57	28.75	28.05	636,633
November 10, 2025	28.1	28.19	28.19	28.75	27.87	1.01M
November 07, 2025	26.75	27.99	27.99	28.21	26.53	1.12M
November 06, 2025	27.96	27.24	27.24	27.96	26.21	1.44M
November 05, 2025	27.52	28.08	28.08	28.64	27.21	1.77M
November 04, 2025	27.6	27.22	27.22	27.83	26.52	1.3M
November 03, 2025	28.71	28.19	28.19	29.06	27.59	1.11M
October 31, 2025	27.58	28.66	28.66	28.81	27.36	1.44M
October 30, 2025	26.95	27.53	27.53	28.3	26.83	1.32M
October 29, 2025	27.77	27.14	27.14	27.96	26.8	1.06M
October 28, 2025	28.01	27.95	27.95	28.34	27.65	1.08M
October 27, 2025	28.25	28.01	28.01	28.53	27.82	1.09M
October 24, 2025	28.56	28.08	28.08	29.08	28.06	1.51M
October 23, 2025	28.33	28.13	28.13	28.4	27.76	1.21M
October 22, 2025	28.37	28.27	28.27	28.7	27.99	1.26M
October 21, 2025	27.55	28.61	28.61	28.61	27.29	1.35M
October 20, 2025	26.52	27.51	27.51	27.73	26.48	1.19M
October 17, 2025	25.89	26.14	26.14	26.29	25.68	1.89M
October 16, 2025	26.45	26.11	26.11	27.5	25.99	1.63M
October 15, 2025	26.64	26.22	26.22	27.17	25.9	2.59M
October 14, 2025	25.63	25.97	25.97	26.15	25.53	1.57M
October 13, 2025	26.62	26.16	26.16	26.75	26.12	1.18M
October 10, 2025	27.6	26.16	26.16	27.65	26.09	2.16M
October 09, 2025	27.87	27.57	27.57	28.1	27.41	1.33M
October 08, 2025	28.04	28.15	28.15	28.71	27.58	1.69M
October 07, 2025	29	27.61	27.61	29	26.99	2.46M
October 06, 2025	28.71	28.95	28.95	30.4	28.24	2.74M
October 03, 2025	27.9	28.42	28.42	29.27	27.9	1.66M
October 02, 2025	28.24	27.74	27.74	28.31	27.71	2.09M
October 01, 2025	28.1	28.04	28.04	29	27.6	2.83M
September 30, 2025	32.73	28.44	28.44	32.73	28.4	4.64M
September 29, 2025	31.99	32.22	32.22	32.48	31.52	1.6M
September 26, 2025	31.53	31.58	31.58	32.12	31.32	1.44M
September 25, 2025	31.54	31.28	31.28	31.9	31.06	1.23M
September 24, 2025	32.23	32.13	32.13	32.78	31.73	2.4M
September 23, 2025	32.6	32.14	32.14	33.02	32.04	2.3M
September 22, 2025	31.93	32.65	32.65	33.05	31.5	1.97M
September 19, 2025	32.43	32.04	32.04	32.6	31.71	4.09M
September 18, 2025	32.45	32.39	32.39	32.95	31.97	2.21M
September 17, 2025	31.3	31.93	31.93	33.02	31.23	3.56M
September 16, 2025	30.37	31.14	31.14	31.25	29.62	2.63M
September 15, 2025	30.4	30.39	30.39	31.09	29.96	2.42M
September 12, 2025	31	30.14	30.14	31.27	29.94	1.57M
September 11, 2025	30.32	30.88	30.88	30.92	30.09	1.77M

Braze, Inc. (BRZE) NASDAQ