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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Braze, Inc. (BRZE) NASDAQ