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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31	30.08	30.08	31.53	30.03	2.12M
September 09, 2025	32.02	31.31	31.31	32.45	30.88	3.02M
September 08, 2025	32.23	32.3	32.3	32.82	31.07	4.36M
September 05, 2025	32.67	31.42	31.42	33.48	29.93	10.82M
September 04, 2025	26.81	27.66	27.66	27.76	25.71	4.48M
September 03, 2025	27.38	26.99	26.99	27.59	26.74	2.28M
September 02, 2025	27.16	27.04	27.04	27.57	26.7	1.66M
August 29, 2025	27.54	27.7	27.7	27.89	27.31	1.11M
August 28, 2025	26.72	27.4	27.4	27.99	26.57	1.64M
August 27, 2025	26.23	26.63	26.63	26.68	26	1.66M
August 26, 2025	26.02	25.8	25.8	26.22	25.6	976,600
August 25, 2025	26.54	26.02	26.02	26.69	26.01	563,800
August 22, 2025	25.62	26.9	26.9	26.95	25.5	761,321
August 21, 2025	24.89	25.54	25.54	25.64	24.72	582,232
August 20, 2025	25.43	25.23	25.23	25.59	24.88	889,100
August 19, 2025	26.54	25.67	25.67	26.69	25.5	1.3M
August 18, 2025	25.44	26.56	26.56	26.56	25.37	791,166
August 15, 2025	24.88	25.5	25.5	25.68	24.77	1.78M
August 14, 2025	24.89	24.54	24.54	25.42	24.23	1.07M
August 13, 2025	24.29	25.3	25.3	25.32	23.91	1.56M
August 12, 2025	24.15	24.11	24.11	24.48	23.96	1.36M
August 11, 2025	25.31	24.13	24.13	25.57	24.07	1.37M
August 08, 2025	26.25	25.31	25.31	26.6	25.01	1.34M
August 07, 2025	27.72	26.19	26.19	27.91	25.46	1.18M
August 06, 2025	27.27	27.29	27.29	28.14	26.93	1.2M
August 05, 2025	27.14	26.98	26.98	27.27	26.77	1.05M
August 04, 2025	26.28	26.91	26.91	27.04	26.21	942,639
August 01, 2025	27.35	26.2	26.2	27.35	26.09	1.26M
July 31, 2025	28.7	27.87	27.87	28.7	27.59	1.29M
July 30, 2025	29.51	28.66	28.66	29.6	28.54	1.05M
July 29, 2025	29.79	29.62	29.62	30.03	29.25	1.58M
July 28, 2025	29.37	29.78	29.78	30.16	29.27	1.04M
July 25, 2025	28.87	29.19	29.19	29.2	28.56	911,962
July 24, 2025	29	28.73	28.73	29.53	28.25	943,050
July 23, 2025	28.4	28.45	28.45	28.45	27.85	1.38M
July 22, 2025	28.77	28.31	28.31	28.92	28.27	1.32M
July 21, 2025	28.98	28.63	28.63	29.56	28.47	1.43M
July 18, 2025	28.54	28.88	28.88	28.91	28.18	1.74M
July 17, 2025	27.32	28.24	28.24	28.28	27.21	1.67M
July 16, 2025	26.8	27.23	27.23	27.23	26.39	966,720
July 15, 2025	27.17	26.64	26.64	27.41	26.54	1.07M
July 14, 2025	26.55	27.05	27.05	27.49	26.55	1.32M
July 11, 2025	27.71	26.47	26.47	27.71	26.35	1.75M
July 10, 2025	28.53	27.9	27.9	28.67	27.3	1.71M
July 09, 2025	28.88	28.5	28.5	28.94	28.21	1.22M
July 08, 2025	28.58	28.83	28.83	28.98	28.15	1.31M

Braze, Inc. (BRZE) NASDAQ