Skip to main content
Braze, Inc. (BRZE)
NASDAQ: BRZE · Real-Time Price · USD
21.02
+1.45 (7.41%)
At close: Jun 26, 2026, 4:00 PM EDT
21.15
+0.13 (0.62%)
After-hours: Jun 26, 2026, 7:48 PM EDT

Braze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.0021.1019.9021.0221.027.41%4,669,416
Jun 25, 202619.0020.0318.6519.5719.570.46%2,158,580
Jun 24, 202619.2620.1619.2019.4819.481.14%2,134,705
Jun 23, 202619.7319.7918.9819.2619.260.26%2,943,354
Jun 22, 202619.6220.3218.7819.2119.21-4.24%3,026,837
Jun 18, 202620.1620.4619.4520.0620.06-0.55%2,827,615
Jun 17, 202621.1421.7520.0520.1720.17-4.77%2,319,517
Jun 16, 202621.7521.8320.7821.1821.18-2.53%1,700,240
Jun 15, 202621.9522.2821.4521.7321.730.32%1,612,587
Jun 12, 202621.5121.9420.7621.6621.66-1,668,511
Jun 11, 202621.4821.8320.8521.6621.66-2,547,027
Jun 10, 202621.6322.4521.4021.6621.66-2.39%2,739,664
Jun 9, 202622.6123.0321.4822.1922.19-3.81%2,089,461
Jun 8, 202622.8023.1622.2223.0723.070.70%3,570,356
Jun 5, 202623.0123.9622.7022.9122.91-0.99%2,741,140
Jun 4, 202623.8324.2923.0523.1423.14-1.78%2,442,556
Jun 3, 202625.4325.4323.2823.5623.56-8.29%2,672,323
Jun 2, 202626.2827.1125.6625.6925.69-9.13%3,641,249
Jun 1, 202626.6828.7226.2528.2728.2710.30%6,401,037
May 29, 202623.9725.7123.8225.6325.639.72%3,372,684
May 28, 202622.6324.0022.2823.3623.36-4.96%9,183,513
May 27, 202624.5625.9824.4224.5824.58-3.42%5,461,411
May 26, 202624.5125.7024.2925.4525.454.52%4,664,829
May 22, 202623.7025.4223.6824.3524.354.02%3,074,584
May 21, 202622.3623.4821.8723.4123.412.59%2,669,685
May 20, 202621.4322.8521.0622.8222.824.87%2,420,162
May 19, 202622.1022.7621.3221.7621.760.83%2,624,912
May 18, 202620.6622.3220.5921.5821.583.40%2,151,341
May 15, 202619.9021.2019.7420.8720.875.03%2,321,925
May 14, 202619.3819.9119.0019.8719.872.26%1,710,129
May 13, 202618.8219.7518.6019.4319.430.88%3,512,586
May 12, 202620.5720.8518.9319.2619.26-7.09%4,402,917
May 11, 202621.5222.2020.3820.7320.73-4.56%2,816,507
May 8, 202622.0522.3121.0121.7221.72-3.89%3,357,690
May 7, 202622.3723.0222.2122.6022.603.01%4,280,164
May 6, 202623.7423.7821.9021.9421.94-9.82%4,477,841
May 5, 202624.2524.5523.6824.3324.330.66%1,614,901
May 4, 202623.5624.6323.5124.1724.172.59%2,482,976
May 1, 202623.3924.1722.9223.5623.566.95%2,240,843
Apr 30, 202622.3222.4921.7422.0322.03-2.91%2,241,532
Apr 29, 202622.4722.7121.5322.6922.691.25%2,076,355
Apr 28, 202622.5623.4822.0622.4122.41-3.61%3,161,787
Apr 27, 202623.3123.7822.9723.2523.25-0.09%1,133,145
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