Skip to main content
Braze, Inc. (BRZE)
NASDAQ: BRZE · Real-Time Price · USD
18.99
-0.21 (-1.09%)
At close: Feb 27, 2026, 4:00 PM EST
18.91
-0.08 (-0.42%)
After-hours: Feb 27, 2026, 7:44 PM EST

Braze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.7319.1418.3218.9918.99-1.09%3,706,381
Feb 26, 202617.8019.3117.6619.2019.209.15%4,178,681
Feb 25, 202617.3817.6416.5517.5917.591.59%2,355,421
Feb 24, 202615.7217.4415.7017.3217.329.66%2,791,888
Feb 23, 202616.6916.7715.2615.7915.79-7.98%4,130,012
Feb 20, 202617.1018.0816.7117.1617.160.70%3,367,403
Feb 19, 202617.1517.2816.6017.0417.04-0.81%2,635,343
Feb 18, 202616.9517.3216.4917.1817.181.48%2,502,265
Feb 17, 202617.6518.3416.5016.9316.93-3.81%3,144,990
Feb 13, 202617.4418.2617.3517.6017.601.68%2,960,685
Feb 12, 202617.7818.6816.2517.3117.31-2.26%5,326,181
Feb 11, 202618.7618.9617.2417.7117.71-3.54%5,379,150
Feb 10, 202618.2919.4017.9018.3618.361.38%3,467,266
Feb 9, 202617.6118.2116.8718.1118.111.80%3,134,967
Feb 6, 202618.2518.5117.2817.7917.790.34%3,977,571
Feb 5, 202618.8919.4317.6417.7317.73-8.94%2,824,056
Feb 4, 202618.8119.5117.6219.4719.472.85%4,241,212
Feb 3, 202620.7420.7418.4418.9318.93-8.73%5,966,458
Feb 2, 202620.8322.1220.4320.7420.74-0.38%5,620,183
Jan 30, 202622.0422.3120.7520.8220.82-4.54%3,514,706
Jan 29, 202623.1723.3221.4121.8121.81-8.25%4,635,546
Jan 28, 202624.7625.0623.6423.7723.77-2.46%2,052,022
Jan 27, 202625.0425.3723.8324.3724.37-2.99%1,922,327
Jan 26, 202625.1226.1425.0225.1225.12-2,007,487
Jan 23, 202625.8026.1725.0925.1225.12-2.75%1,821,305
Jan 22, 202624.4626.1124.4125.8325.837.00%2,857,887
Jan 21, 202624.2224.8723.9724.1424.14-0.29%2,005,960
Jan 20, 202623.0224.5522.6624.2124.215.12%5,095,949
Jan 16, 202625.1825.4222.8723.0323.03-9.62%5,967,995
Jan 15, 202627.2427.6525.4425.4825.48-6.46%4,082,932
Jan 14, 202628.9129.1127.1127.2427.24-6.52%2,192,744
Jan 13, 202630.2630.4528.5829.1429.14-3.54%1,804,147
Jan 12, 202629.9730.4329.5030.2130.210.47%1,581,036
Jan 9, 202630.1930.8529.5030.0730.07-0.40%1,572,339
Jan 8, 202631.5431.9030.1230.1930.19-5.57%1,736,492
Jan 7, 202631.4432.6231.1031.9731.971.85%2,326,631
Jan 6, 202631.7131.8830.9231.3931.39-1.48%1,883,738
Jan 5, 202632.9833.4631.8131.8631.86-2.12%1,825,723
Jan 2, 202634.3434.5331.6132.5532.55-5.07%1,635,856
Dec 31, 202535.1135.1834.2234.2934.29-1.38%1,505,059
Dec 30, 202534.9835.5834.6134.7734.77-1.36%851,554
Dec 29, 202535.0235.5534.5635.2535.25-0.42%1,137,156
Dec 26, 202535.8536.2335.3335.4035.40-1.20%1,115,032
Dec 24, 202535.9336.1835.5535.8335.83-0.28%638,173
Dec 23, 202535.8136.2935.1835.9335.93-0.47%1,237,086
Dec 22, 202535.3836.6635.3836.1036.101.78%1,190,180
Dec 19, 202535.5636.2735.1835.4735.47-0.48%2,691,024
Dec 18, 202534.7636.4634.6635.6435.642.65%2,105,224
Dec 17, 202534.1835.9933.9634.7234.722.30%3,391,981
Dec 16, 202532.8034.0132.7933.9433.942.48%2,141,247
Dec 15, 202533.3233.8532.2433.1233.12-0.06%2,462,644
Dec 12, 202534.5434.7033.0133.1433.14-5.12%3,796,119
Dec 11, 202536.1737.3334.7034.9334.93-3.48%2,993,713
Dec 10, 202535.1937.0033.9436.1936.1918.08%9,733,474
Dec 9, 202530.0031.0030.0030.6530.652.06%5,220,298
Dec 8, 202530.6031.1229.7830.0330.03-0.89%2,307,149
Dec 5, 202529.7831.2029.7130.3030.301.44%2,731,597
Dec 4, 202529.6429.9329.0729.8729.871.67%1,308,064
Dec 3, 202529.1329.5528.8029.3829.380.38%937,282
Dec 2, 202528.6029.5628.3729.2729.273.32%1,161,729
Dec 1, 202528.0228.7127.7628.3328.33-1.29%1,290,852
Nov 28, 202528.5928.8628.4328.7028.701.34%548,912
Nov 26, 202528.0628.5527.9028.3228.32-838,247
Nov 25, 202527.5328.5927.4528.3228.323.40%792,414
Nov 24, 202527.4227.7627.1627.3927.39-0.07%938,433
Nov 21, 202526.5427.7426.3627.4127.411.52%1,007,824
Nov 20, 202527.7928.4926.9527.0027.00-0.81%1,138,719
Nov 19, 202527.1827.7526.6027.2227.22-0.04%1,251,784
Nov 18, 202526.5927.3826.3027.2327.230.93%1,648,682
Nov 17, 202528.6228.7326.9526.9826.98-6.12%1,411,126
Nov 14, 202527.4529.0827.1328.7428.741.88%989,674
Nov 13, 202529.0029.1227.9728.2128.21-3.95%1,184,842
Nov 12, 202528.7329.7028.3029.3729.372.80%1,722,276
Nov 11, 202528.1028.7827.9728.5728.571.46%1,048,456
Nov 10, 202528.3928.7627.8728.1628.160.61%1,267,570
Nov 7, 202526.7528.2126.5327.9927.992.75%1,115,496
Nov 6, 202527.9627.9626.2127.2427.24-2.99%1,436,720
Nov 5, 202527.5228.6427.2128.0828.083.16%1,765,355
Nov 4, 202527.6027.8326.5227.2227.22-3.44%1,297,312
Nov 3, 202528.7129.0627.5928.1928.19-1.64%1,114,018
Oct 31, 202527.5828.8127.3628.6628.664.10%1,441,796
Oct 30, 202526.9528.3026.8327.5327.531.44%1,318,137
Oct 29, 202527.7727.9626.8027.1427.14-2.90%1,058,213
Oct 28, 202528.0128.3427.6527.9527.95-0.21%1,083,997
Oct 27, 202528.2528.5327.8228.0128.01-0.25%1,090,513
Oct 24, 202528.5629.0828.0628.0828.08-0.18%1,509,189
Oct 23, 202528.3328.4027.7628.1328.13-0.50%1,213,610
Oct 22, 202528.3728.7027.9928.2728.27-1.19%1,264,254
Oct 21, 202527.5528.6127.2928.6128.614.00%1,345,447
Oct 20, 202526.5227.7326.4827.5127.515.26%1,194,245
Oct 17, 202525.8926.2925.6826.1426.140.10%1,893,074
Oct 16, 202526.4527.5025.9926.1126.11-0.42%1,631,802
Oct 15, 202526.6427.1725.9026.2226.220.96%2,590,929
Oct 14, 202525.6326.1525.5325.9725.97-0.73%1,567,924
Oct 13, 202526.6226.7526.1226.1626.16-1,187,512
Oct 10, 202527.6027.6526.0926.1626.16-5.11%2,161,471
Oct 9, 202527.8728.1027.4127.5727.57-2.06%1,330,823
Oct 8, 202528.0428.7127.5828.1528.151.96%1,687,416
Oct 7, 202529.0029.0026.9927.6127.61-4.63%2,463,090
Oct 6, 202528.7130.4028.2428.9528.951.86%2,742,116