Skip to main content
Braze, Inc. (BRZE)
NASDAQ: BRZE · Real-Time Price · USD
22.41
-0.84 (-3.61%)
At close: Apr 28, 2026, 4:00 PM EDT
22.57
+0.16 (0.71%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

Braze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5623.4822.0622.4122.41-3.61%3,155,364
Apr 27, 202623.3123.7822.9723.2523.25-0.09%1,132,736
Apr 24, 202622.5523.5722.4223.2723.273.61%1,749,668
Apr 23, 202622.9323.4321.8122.4622.46-6.61%1,921,772
Apr 22, 202624.0824.2023.5324.0524.051.48%1,506,204
Apr 21, 202624.0124.7423.6423.7023.70-0.13%1,972,621
Apr 20, 202622.7523.7722.7523.7323.734.72%2,024,336
Apr 17, 202623.3823.7022.3622.6622.66-0.92%2,879,455
Apr 16, 202623.3623.5022.4622.8722.870.57%4,173,091
Apr 15, 202621.0222.8620.8122.7422.7410.87%4,639,843
Apr 14, 202620.6521.5020.2220.5120.51-0.49%3,570,386
Apr 13, 202618.9020.9818.6520.6120.618.65%4,796,919
Apr 10, 202620.1920.4418.7818.9718.97-8.27%5,800,369
Apr 9, 202621.0921.2319.9720.6820.68-3.68%4,592,868
Apr 8, 202623.0623.1921.4521.4721.47-4.11%3,336,392
Apr 7, 202622.7923.2122.2122.3922.39-3.18%2,109,065
Apr 6, 202623.7423.9723.0623.1323.13-2.34%1,540,255
Apr 2, 202623.4124.1322.7923.6823.680.42%2,886,748
Apr 1, 202623.9324.2322.7523.5823.58-0.13%2,421,567
Mar 31, 202623.7023.9223.1423.6123.610.51%2,720,163
Mar 30, 202623.0023.9422.9423.4923.492.13%4,138,510
Mar 27, 202622.5723.2922.0123.0023.00-1.33%5,644,924
Mar 26, 202621.7923.3321.7323.3123.317.92%7,379,933
Mar 25, 202622.5422.6820.2821.6021.6019.87%11,777,107
Mar 24, 202618.6118.6417.6518.0218.02-4.76%5,698,739
Mar 23, 202618.6719.0918.2318.9218.923.22%3,336,302
Mar 20, 202618.7919.1818.0818.3318.33-4.58%3,610,625
Mar 19, 202618.8619.7118.5719.2119.211.75%1,210,846
Mar 18, 202618.9219.3118.7518.8818.88-2.02%1,397,604
Mar 17, 202618.9120.0018.9119.2719.271.58%1,200,173
Mar 16, 202618.9119.2018.5218.9718.971.07%1,440,612
Mar 13, 202618.6119.1918.3618.7718.771.02%2,238,438
Mar 12, 202618.5919.5718.5618.5818.58-1.38%2,218,363
Mar 11, 202618.9319.5418.3218.8418.840.80%1,609,579
Mar 10, 202620.0120.0118.4518.6918.69-6.62%2,038,659
Mar 9, 202619.7720.3119.2620.0220.02-0.62%2,138,964
Mar 6, 202620.6120.8019.8120.1420.14-3.54%2,465,302
Mar 5, 202619.4121.0519.4120.8820.887.85%3,253,051
Mar 4, 202619.5819.8819.0719.3619.36-1.17%2,194,355
Mar 3, 202618.1319.6618.0519.5919.595.18%3,074,213
Mar 2, 202618.5219.4118.1818.6318.63-1.92%2,025,945
Feb 27, 202618.7319.1418.3218.9918.99-1.09%3,706,888
Feb 26, 202617.8019.3117.6619.2019.209.15%4,184,140
Feb 25, 202617.3817.6416.5517.5917.591.59%2,358,004
Feb 24, 202615.7217.4415.7017.3217.329.66%2,800,000
Feb 23, 202616.6916.7715.2615.7915.79-7.98%4,272,789
Feb 20, 202617.1018.0816.7117.1617.160.70%3,387,267
Feb 19, 202617.1517.2816.6017.0417.04-0.81%2,635,651
Feb 18, 202616.9517.3216.4917.1817.181.48%2,502,610
Feb 17, 202617.6518.3416.5016.9316.93-3.81%3,149,395
Feb 13, 202617.4418.2617.3517.6017.601.68%2,961,548
Feb 12, 202617.7818.6816.2517.3117.31-2.26%5,329,778
Feb 11, 202618.7618.9617.2417.7117.71-3.54%5,382,900
Feb 10, 202618.2919.4017.9018.3618.361.38%3,563,072
Feb 9, 202617.6118.2116.8718.1118.111.80%3,513,283
Feb 6, 202618.2518.5117.2817.7917.790.34%3,979,643
Feb 5, 202618.8919.4317.6417.7317.73-8.94%2,862,917
Feb 4, 202618.8119.5117.6219.4719.472.85%4,270,450
Feb 3, 202620.7420.7418.4418.9318.93-8.73%6,128,212
Feb 2, 202620.8322.1220.4320.7420.74-0.38%5,622,415
Jan 30, 202622.0422.3120.7520.8220.82-4.54%3,517,164
Jan 29, 202623.1723.3221.4121.8121.81-8.25%4,673,883
Jan 28, 202624.7625.0623.6423.7723.77-2.46%2,054,593
Jan 27, 202625.0425.3723.8324.3724.37-2.99%1,935,990
Jan 26, 202625.1226.1425.0225.1225.12-2,019,670
Jan 23, 202625.8026.1725.0925.1225.12-2.75%1,843,642
Jan 22, 202624.4626.1124.4125.8325.837.00%2,889,616
Jan 21, 202624.2224.8723.9724.1424.14-0.29%2,009,205
Jan 20, 202623.0224.5522.6624.2124.215.12%5,142,764
Jan 16, 202625.1825.4222.8723.0323.03-9.62%6,067,706
Jan 15, 202627.2427.6525.4425.4825.48-6.46%4,112,622
Jan 14, 202628.9129.1127.1127.2427.24-6.52%2,194,998
Jan 13, 202630.2630.4528.5829.1429.14-3.54%1,804,324
Jan 12, 202629.9730.4329.5030.2130.210.47%1,581,103
Jan 9, 202630.1930.8529.5030.0730.07-0.40%1,572,495
Jan 8, 202631.5431.9030.1230.1930.19-5.57%1,737,024
Jan 7, 202631.4432.6231.1031.9731.971.85%2,326,831
Jan 6, 202631.7131.8830.9231.3931.39-1.48%1,883,782
Jan 5, 202632.9833.4631.8131.8631.86-2.12%1,827,758
Jan 2, 202634.3434.5331.6132.5532.55-5.07%1,637,360
Dec 31, 202535.1135.1834.2234.2934.29-1.38%1,516,280
Dec 30, 202534.9835.5834.6134.7734.77-1.36%851,559
Dec 29, 202535.0235.5534.5635.2535.25-0.42%1,146,915
Dec 26, 202535.8536.2335.3335.4035.40-1.20%1,126,680
Dec 24, 202535.9336.1835.5535.8335.83-0.28%648,838
Dec 23, 202535.8136.2935.1835.9335.93-0.47%1,238,082
Dec 22, 202535.3836.6635.3836.1036.101.78%1,198,374
Dec 19, 202535.5636.2735.1835.4735.47-0.48%2,691,024
Dec 18, 202534.7636.4634.6635.6435.642.65%2,105,540
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