Braze, Inc.BRZENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $18.89 | $19.43 | $17.64 | $17.73 | 2.86M |
| 2/4/2026 | $18.81 | $19.51 | $17.62 | $19.47 | 4.27M |
| 2/3/2026 | $20.74 | $20.74 | $18.43 | $18.93 | 6.13M |
| 2/2/2026 | $20.83 | $22.12 | $20.43 | $20.74 | 5.62M |
| 1/30/2026 | $22.04 | $22.31 | $20.75 | $20.82 | 3.52M |
| 1/29/2026 | $23.17 | $23.32 | $21.41 | $21.81 | 4.67M |
| 1/28/2026 | $24.76 | $25.06 | $23.64 | $23.77 | 2.05M |
| 1/27/2026 | $25.04 | $25.37 | $23.83 | $24.37 | 1.94M |
| 1/26/2026 | $25.12 | $26.14 | $25.02 | $25.12 | 2.02M |
| 1/23/2026 | $25.80 | $26.17 | $25.09 | $25.12 | 1.84M |
| 1/22/2026 | $24.46 | $26.11 | $24.41 | $25.83 | 2.89M |
| 1/21/2026 | $24.22 | $24.87 | $23.97 | $24.14 | 2.01M |
| 1/20/2026 | $23.02 | $24.55 | $22.66 | $24.21 | 5.14M |
| 1/16/2026 | $25.18 | $25.42 | $22.87 | $23.03 | 6.07M |
| 1/15/2026 | $27.24 | $27.65 | $25.44 | $25.48 | 4.11M |
| 1/14/2026 | $28.91 | $29.11 | $27.11 | $27.24 | 2.19M |
| 1/13/2026 | $30.26 | $30.45 | $28.58 | $29.14 | 1.80M |
| 1/12/2026 | $29.97 | $30.43 | $29.50 | $30.21 | 1.58M |
| 1/9/2026 | $30.19 | $30.85 | $29.50 | $30.07 | 1.57M |
| 1/8/2026 | $31.54 | $31.90 | $30.12 | $30.19 | 1.74M |
| 1/7/2026 | $31.44 | $32.62 | $31.10 | $31.97 | 2.33M |
| 1/6/2026 | $31.71 | $31.88 | $30.92 | $31.39 | 1.88M |
| 1/5/2026 | $32.98 | $33.46 | $31.81 | $31.86 | 1.83M |
| 1/2/2026 | $34.34 | $34.53 | $31.61 | $32.55 | 1.64M |
| 12/31/2025 | $35.11 | $35.18 | $34.22 | $34.29 | 1.52M |
| 12/30/2025 | $34.98 | $35.58 | $34.61 | $34.77 | 851,600 |
| 12/29/2025 | $35.02 | $35.55 | $34.56 | $35.25 | 1.15M |
| 12/26/2025 | $35.85 | $36.23 | $35.33 | $35.40 | 1.13M |
| 12/24/2025 | $35.93 | $36.18 | $35.55 | $35.83 | 648,838 |
| 12/23/2025 | $35.81 | $36.28 | $35.18 | $35.93 | 1.24M |
| 12/22/2025 | $35.38 | $36.66 | $35.38 | $36.10 | 1.20M |
| 12/19/2025 | $35.56 | $36.27 | $35.18 | $35.47 | 2.69M |
| 12/18/2025 | $34.76 | $36.46 | $34.66 | $35.64 | 2.11M |
| 12/17/2025 | $34.18 | $35.99 | $33.96 | $34.72 | 3.39M |
| 12/16/2025 | $32.80 | $34.01 | $32.79 | $33.94 | 2.14M |
| 12/15/2025 | $33.32 | $33.85 | $32.24 | $33.12 | 2.46M |
| 12/12/2025 | $34.54 | $34.70 | $33.01 | $33.14 | 3.80M |
| 12/11/2025 | $36.17 | $37.33 | $34.70 | $34.93 | 2.99M |
| 12/10/2025 | $35.19 | $37.00 | $33.94 | $36.19 | 9.73M |
| 12/9/2025 | $30.00 | $31.00 | $30.00 | $30.65 | 5.22M |
| 12/8/2025 | $30.60 | $31.12 | $29.78 | $30.03 | 2.31M |
| 12/5/2025 | $29.78 | $31.20 | $29.71 | $30.30 | 2.73M |
| 12/4/2025 | $29.64 | $29.93 | $29.07 | $29.87 | 1.31M |
| 12/3/2025 | $29.13 | $29.55 | $28.80 | $29.38 | 937,300 |
| 12/2/2025 | $28.60 | $29.56 | $28.37 | $29.27 | 1.16M |
| 12/1/2025 | $28.02 | $28.71 | $27.76 | $28.33 | 1.29M |
| 11/28/2025 | $28.59 | $28.86 | $28.43 | $28.70 | 548,912 |
| 11/26/2025 | $28.06 | $28.55 | $27.90 | $28.32 | 838,247 |
| 11/25/2025 | $27.53 | $28.59 | $27.45 | $28.32 | 792,414 |
| 11/24/2025 | $27.42 | $27.76 | $27.16 | $27.39 | 938,433 |
| 11/21/2025 | $26.54 | $27.74 | $26.36 | $27.41 | 1.01M |
| 11/20/2025 | $27.79 | $28.49 | $26.95 | $27.00 | 1.14M |
| 11/19/2025 | $27.18 | $27.75 | $26.60 | $27.22 | 1.25M |
| 11/18/2025 | $26.59 | $27.38 | $26.30 | $27.23 | 1.65M |
| 11/17/2025 | $28.62 | $28.73 | $26.95 | $26.98 | 1.41M |
| 11/14/2025 | $27.45 | $29.08 | $27.13 | $28.74 | 989,700 |
| 11/13/2025 | $29.00 | $29.12 | $27.97 | $28.21 | 1.18M |
| 11/12/2025 | $28.73 | $29.70 | $28.30 | $29.37 | 1.72M |
| 11/11/2025 | $28.10 | $28.78 | $27.97 | $28.57 | 1.05M |
| 11/10/2025 | $28.39 | $28.76 | $27.87 | $28.16 | 1.27M |