Dark

BRZE
Braze, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:58 PM EDT

25.43USD-0.858%(-0.22)1,488,669

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:11:30 AM EDT

25.86USD+0.819%(+0.21)142

After-hours

Sep 30, 2026 4:57:30 PM EDT

25.30USD+0.757%(+0.19)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	25.8200	26.2250	25.2900	25.4200	-0.897%	1,488,669	0.000%
2026-10-01	26.2900	26.5500	24.9100	25.6500	+2.191%	2,512,288	-0.897%
2026-09-30	23.4600	25.6200	23.1700	25.1000	+8.423%	2,884,995	+1.275%
2026-09-29	23.1500	23.3400	22.3100	23.1500	-0.086%	1,786,253	+9.806%
2026-09-28	23.7400	23.8300	22.2700	23.1700	-4.924%	2,729,471	+9.711%
2026-09-25	24.5800	24.7800	24.1700	24.3700	-1.216%	1,277,138	+4.309%
2026-09-24	25.8000	26.3023	24.4700	24.6700	-4.639%	1,367,503	+3.040%
2026-09-23	25.8100	26.1537	25.4700	25.8700	+1.371%	1,818,274	-1.739%
2026-09-22	26.0000	26.2300	24.8500	25.5200	+0.472%	2,166,078	-0.392%
2026-09-21	24.7000	25.4100	24.0100	25.4000	+3.971%	1,855,587	+0.079%
2026-09-18	24.9500	24.9500	24.2500	24.4300	-2.006%	2,316,194	+4.052%
2026-09-17	24.7000	25.2500	24.2300	24.9300	+0.241%	1,724,061	+1.966%
2026-09-16	24.8800	25.5600	24.7800	24.8700	-2.164%	1,943,978	+2.211%
2026-09-15	24.8800	25.9700	24.8800	25.4200	-0.703%	1,552,887	0.000%
2026-09-14	24.7000	25.6300	24.0000	25.6000	+6.934%	2,830,036	-0.703%
2026-09-11	24.2200	24.7200	23.4200	23.9400	-1.339%	3,505,103	+6.182%
2026-09-10	23.4800	24.5000	23.3800	24.2650	+2.276%	3,596,710	+4.760%
2026-09-09	26.1800	26.2579	23.5901	23.7250	-21.726%	10,084,265	+7.144%
2026-09-08	31.5750	31.5750	29.6700	30.3100	-5.163%	6,649,191	-16.133%
2026-09-04	32.5330	32.8650	31.3400	31.9600	-3.880%	2,068,790	-20.463%
2026-09-03	33.9800	34.5600	32.9600	33.2500	+0.941%	2,294,100	-23.549%
2026-09-02	32.9900	33.8281	32.7550	32.9400	+0.488%	1,307,597	-22.829%
2026-09-01	33.8050	34.0800	32.3800	32.7800	-3.702%	2,034,793	-22.453%
2026-08-31	34.0300	34.7900	33.8500	34.0400	-1.419%	2,197,084	-25.323%
2026-08-28	34.0600	35.0200	33.9000	34.5300	+1.291%	1,868,912	-26.383%
2026-08-27	31.8900	34.0900	31.6900	34.0900	+10.646%	3,150,276	-25.433%
2026-08-26	29.9500	30.9300	29.7200	30.8100	+0.032%	1,801,879	-17.494%
2026-08-25	30.6900	31.8500	30.3800	30.8000	-2.036%	2,821,745	-17.468%
2026-08-24	30.7000	31.9000	30.7000	31.4400	+1.223%	6,207,453	-19.148%
2026-08-21	30.5400	31.4300	29.8912	31.0600	+1.140%	3,315,061	-18.158%
2026-08-20	30.7000	31.3000	30.1700	30.7100	+0.196%	4,322,687	-17.226%
2026-08-19	28.7300	30.7900	28.7300	30.6500	+5.254%	2,421,644	-17.064%
2026-08-18	28.2000	29.4500	27.8800	29.1200	+4.186%	3,332,697	-12.706%
2026-08-17	28.4400	28.6603	27.7645	27.9500	-3.387%	1,390,936	-9.052%
2026-08-14	30.0000	30.2400	28.7400	28.9300	-3.147%	1,771,689	-12.133%
2026-08-13	27.7300	30.0800	27.4153	29.8700	+7.912%	2,830,409	-14.898%
2026-08-12	27.4900	28.2300	27.2400	27.6800	-1.914%	1,377,102	-8.165%
2026-08-11	28.7500	29.5550	28.0750	28.2200	-1.843%	1,494,372	-9.922%
2026-08-10	26.1400	28.7700	26.1400	28.7500	+8.327%	2,337,716	-11.583%
2026-08-07	26.3800	27.1300	26.1500	26.5400	+3.228%	1,915,418	-4.220%
2026-08-06	24.8400	26.0800	24.4900	25.7100	-1.945%	1,895,947	-1.128%
2026-08-05	26.7700	26.8000	26.0250	26.2200	-0.719%	2,157,831	-3.051%
2026-08-04	25.5400	26.4700	25.4300	26.4100	+2.803%	1,323,387	-3.749%
2026-08-03	25.7200	26.4000	25.2700	25.6900	+3.090%	1,380,339	-1.051%
2026-07-31	24.6200	25.5300	24.5700	24.9200	-0.559%	3,906,617	+2.006%
2026-07-30	25.7800	26.0100	24.2700	25.0600	-6.597%	1,642,865	+1.437%
2026-07-29	25.0300	26.8500	25.0300	26.8300	+6.850%	2,593,387	-5.255%
2026-07-28	23.9200	25.4800	23.6950	25.1100	+6.806%	2,161,980	+1.235%
2026-07-27	22.5300	24.3900	22.4200	23.5100	+8.042%	2,359,307	+8.124%
2026-07-24	21.9800	22.3600	21.4400	21.7600	+2.545%	1,291,139	+16.820%
2026-07-23	22.9400	23.0550	20.9300	21.2200	-5.689%	3,016,153	+19.793%
2026-07-22	23.8700	23.9050	22.0600	22.5000	-7.331%	2,588,946	+12.978%
2026-07-21	25.6700	26.6500	24.2500	24.2800	-7.293%	2,447,163	+4.695%
2026-07-20	26.0150	26.7800	25.6660	26.1900	-1.170%	3,208,243	-2.940%
2026-07-17	25.7200	26.6800	25.5035	26.5000	+1.106%	2,154,070	-4.075%
2026-07-16	26.2100	26.7700	25.8500	26.2100	0.000%	1,658,916	-3.014%
2026-07-15	26.5800	27.0000	25.8300	26.2100	+0.076%	1,704,474	-3.014%
2026-07-14	25.0000	27.0300	24.6656	26.1900	-1.541%	1,582,917	-2.940%
2026-07-13	25.5900	27.0000	25.3500	26.6000	+5.850%	3,419,692	-4.436%
2026-07-10	25.4330	25.9000	24.7500	25.1300	+1.167%	3,078,176	+1.154%
2026-07-09	22.7850	24.8800	22.5500	24.8400	+4.370%	1,832,280	+2.335%
2026-07-08	23.8040	24.4100	23.5530	23.8000	-2.459%	4,605,845	+6.807%
2026-07-07	24.7800	25.3600	24.3950	24.4000	+1.035%	1,385,286	+4.180%
2026-07-06	23.3600	24.4000	23.2693	24.1500	+1.428%	1,919,007	+5.259%
2026-07-02	22.8800	23.8750	22.7500	23.8100	+3.838%	2,034,833	+6.762%
2026-07-01	22.6400	23.2350	22.5200	22.9300	+5.717%	1,634,363	+10.859%
2026-06-30	20.7900	21.7900	20.5750	21.6900	+3.433%	2,342,066	+17.197%
2026-06-29	21.5400	21.8200	20.9000	20.9700	-0.238%	1,725,737	+21.221%
2026-06-26	20.0000	21.1000	19.9000	21.0200	+7.409%	4,718,341	+20.932%
2026-06-25	19.0000	20.0250	18.6500	19.5700	+0.462%	2,158,581	+29.893%
2026-06-24	19.2600	20.1600	19.2000	19.4800	+1.142%	2,134,705	+30.493%
2026-06-23	19.7300	19.7900	18.9800	19.2600	+0.260%	2,943,355	+31.983%
2026-06-22	19.6200	20.3150	18.7800	19.2100	-4.237%	3,026,838	+32.327%
2026-06-18	20.1600	20.4600	19.4500	20.0600	-0.545%	2,827,616	+26.720%
2026-06-17	21.1400	21.7500	20.0500	20.1700	-4.769%	2,319,517	+26.029%
2026-06-16	21.7450	21.8300	20.7750	21.1800	-2.531%	1,700,241	+20.019%
2026-06-15	21.9500	22.2800	21.4450	21.7300	+0.323%	1,612,588	+16.981%
2026-06-12	21.5100	21.9400	20.7600	21.6600	0.000%	1,668,512	+17.359%
2026-06-11	21.4800	21.8300	20.8450	21.6600	0.000%	2,547,027	+17.359%
2026-06-10	21.6300	22.4500	21.4036	21.6600	-2.388%	2,739,665	+17.359%
2026-06-09	22.6100	23.0250	21.4833	22.1900	-3.814%	2,089,462	+14.556%
2026-06-08	22.8000	23.1550	22.2200	23.0700	+0.698%	3,570,356	+10.186%
2026-06-05	23.0100	23.9600	22.7000	22.9100	-0.994%	2,741,140	+10.956%
2026-06-04	23.8250	24.2900	23.0500	23.1400	-1.783%	2,442,556	+9.853%
2026-06-03	25.4250	25.4250	23.2800	23.5600	-8.291%	2,672,323	+7.895%
2026-06-02	26.2800	27.1100	25.6600	25.6900	-9.126%	3,641,246	-1.051%
2026-06-01	26.6750	28.7200	26.2450	28.2700	+10.300%	6,401,037	-10.081%
2026-05-29	23.9700	25.7100	23.8200	25.6300	+9.717%	3,372,684	-0.819%
2026-05-28	22.6250	24.0000	22.2800	23.3600	-4.963%	9,183,513	+8.818%
2026-05-27	24.5600	25.9799	24.4200	24.5800	-3.418%	5,461,312	+3.417%
2026-05-26	24.5050	25.7000	24.2900	25.4500	+4.517%	4,664,829	-0.118%
2026-05-22	23.7000	25.4200	23.6800	24.3500	+4.015%	3,074,585	+4.394%
2026-05-21	22.3600	23.4800	21.8701	23.4100	+2.585%	2,669,546	+8.586%
2026-05-20	21.4300	22.8500	21.0600	22.8200	+4.871%	2,420,162	+11.394%
2026-05-19	22.1000	22.7550	21.3201	21.7600	+0.834%	2,624,912	+16.820%
2026-05-18	20.6600	22.3150	20.5850	21.5800	+3.402%	2,151,341	+17.794%
2026-05-15	19.9000	21.2000	19.7400	20.8700	+5.033%	2,321,925	+21.802%
2026-05-14	19.3800	19.9100	19.0000	19.8700	+2.265%	1,710,130	+27.932%
2026-05-13	18.8220	19.7450	18.6000	19.4300	+0.883%	3,512,587	+30.829%
2026-05-12	20.5700	20.8500	18.9300	19.2600	-7.091%	4,402,917	+31.983%
2026-05-11	21.5200	22.2000	20.3800	20.7300	-4.558%	2,816,507	+22.624%
2026-05-08	22.0500	22.3100	21.0100	21.7200	-3.894%	3,357,691	+17.035%
2026-05-07	22.3650	23.0200	22.2100	22.6000	+3.008%	4,280,164	+12.478%
2026-05-06	23.7400	23.7800	21.9000	21.9400	-9.823%	4,477,842	+15.861%
2026-05-05	24.2500	24.5500	23.6750	24.3300	+0.662%	1,614,901	+4.480%
2026-05-04	23.5600	24.6300	23.5100	24.1700	+2.589%	2,482,976	+5.172%
2026-05-01	23.3900	24.1700	22.9200	23.5600	+6.945%	2,240,844	+7.895%
2026-04-30	22.3200	22.4900	21.7400	22.0300	-2.909%	2,241,520	+15.388%
2026-04-29	22.4700	22.7100	21.5300	22.6900	+1.249%	2,057,433	+12.032%
2026-04-28	22.5600	23.4800	22.0550	22.4100	-3.613%	3,161,730	+13.432%
2026-04-27	23.3100	23.7800	22.9650	23.2500	-0.086%	1,132,941	+9.333%
2026-04-24	22.5500	23.5700	22.4200	23.2700	+3.606%	1,749,610	+9.239%
2026-04-23	22.9300	23.4300	21.8100	22.4600	-6.611%	1,921,773	+13.179%
2026-04-22	24.0800	24.2000	23.5300	24.0500	+1.477%	1,506,205	+5.696%
2026-04-21	24.0050	24.7400	23.6400	23.7000	-0.126%	1,972,169	+7.257%
2026-04-20	22.7500	23.7700	22.7500	23.7300	+4.722%	2,024,003	+7.122%
2026-04-17	23.3800	23.7000	22.3600	22.6600	-0.918%	2,879,456	+12.180%
2026-04-16	23.3600	23.5000	22.4600	22.8700	+0.572%	4,173,091	+11.150%
2026-04-15	21.0150	22.8600	20.8100	22.7400	+10.873%	4,639,843	+11.785%
2026-04-14	20.6500	21.5000	20.2200	20.5100	-0.485%	3,570,387	+23.940%
2026-04-13	18.9000	20.9800	18.6500	20.6100	+8.645%	4,796,919	+23.338%
2026-04-10	20.1900	20.4350	18.7750	18.9700	-8.269%	5,800,325	+34.001%
2026-04-09	21.0900	21.2250	19.9700	20.6800	-3.680%	4,592,231	+22.921%
2026-04-08	23.0600	23.1900	21.4500	21.4700	-4.109%	3,336,392	+18.398%
2026-04-07	22.7900	23.2100	22.2100	22.3900	-3.178%	2,109,066	+13.533%
2026-04-06	23.7400	23.9700	23.0550	23.1250	-2.344%	1,540,256	+9.924%
2026-04-02	23.4050	24.1300	22.7900	23.6800	+0.424%	2,886,748	+7.348%
2026-04-01	23.9300	24.2300	22.7500	23.5800	-0.127%	2,421,568	+7.803%
2026-03-31	23.7000	23.9227	23.1400	23.6100	+0.511%	2,720,164	+7.666%
2026-03-30	23.0000	23.9400	22.9400	23.4900	+2.130%	4,138,511	+8.216%
2026-03-27	22.5700	23.2900	22.0100	23.0000	-1.330%	5,644,925	+10.522%
2026-03-26	21.7900	23.3300	21.7300	23.3100	+7.917%	7,379,934	+9.052%
2026-03-25	22.5400	22.6800	20.2833	21.6000	+19.867%	11,777,107	+17.685%
2026-03-24	18.6100	18.6400	17.6450	18.0200	-4.757%	5,698,740	+41.065%
2026-03-23	18.6700	19.0900	18.2300	18.9200	+3.219%	3,336,302	+34.355%
2026-03-20	18.7900	19.1800	18.0800	18.3300	-4.581%	3,610,615	+38.680%
2026-03-19	18.8600	19.7100	18.5700	19.2100	+1.748%	1,210,846	+32.327%
2026-03-18	18.9200	19.3100	18.7500	18.8800	-2.024%	1,397,605	+34.640%
2026-03-17	18.9100	20.0000	18.9100	19.2700	+1.581%	1,200,174	+31.915%
2026-03-16	18.9100	19.2000	18.5200	18.9700	+1.066%	1,440,613	+34.001%
2026-03-13	18.6100	19.1900	18.3600	18.7700	+1.023%	2,238,439	+35.429%
2026-03-12	18.5900	19.5700	18.5600	18.5800	-1.380%	2,218,363	+36.814%
2026-03-11	18.9300	19.5350	18.3150	18.8400	+0.803%	1,609,579	+34.926%
2026-03-10	20.0050	20.0050	18.4500	18.6900	-6.620%	2,038,659	+36.009%
2026-03-09	19.7700	20.3090	19.2600	20.0150	-0.621%	2,138,964	+27.005%
2026-03-06	20.6100	20.8000	19.8100	20.1400	-3.544%	2,465,303	+26.216%
2026-03-05	19.4100	21.0500	19.4100	20.8800	+7.851%	3,253,051	+21.743%
2026-03-04	19.5800	19.8800	19.0700	19.3600	-1.174%	2,194,356	+31.302%
2026-03-03	18.1300	19.6600	18.0500	19.5900	+5.181%	3,074,214	+29.760%
2026-03-02	18.5200	19.4100	18.1800	18.6250	-1.922%	2,025,658	+36.483%
2026-02-27	18.7250	19.1400	18.3200	18.9900	-1.094%	3,701,039	+33.860%
2026-02-26	17.8000	19.3100	17.6600	19.2000	+9.153%	4,183,894	+32.396%
2026-02-25	17.3800	17.6350	16.5500	17.5900	+1.588%	2,357,832	+44.514%
2026-02-24	15.7200	17.4400	15.7000	17.3150	+9.658%	2,799,997	+46.809%
2026-02-23	16.6900	16.7700	15.2600	15.7900	-7.984%	4,272,789	+60.988%
2026-02-20	17.1000	18.0800	16.7100	17.1600	+0.704%	3,387,267	+48.135%
2026-02-19	17.1500	17.2800	16.6000	17.0400	-0.815%	2,635,651	+49.178%
2026-02-18	16.9500	17.3200	16.4850	17.1800	+1.477%	2,502,537	+47.963%
2026-02-17	17.6500	18.3400	16.5000	16.9300	-3.807%	3,149,196	+50.148%
2026-02-13	17.4400	18.2600	17.3500	17.6000	+1.675%	2,961,447	+44.432%
2026-02-12	17.7800	18.6800	16.2500	17.3100	-2.259%	5,329,312	+46.852%
2026-02-11	18.7600	18.9600	17.2350	17.7100	-3.540%	5,381,268	+43.535%
2026-02-10	18.2900	19.3990	17.9000	18.3600	+1.380%	3,562,770	+38.453%
2026-02-09	17.6100	18.2100	16.8700	18.1100	+1.799%	3,513,270	+40.364%
2026-02-06	18.2500	18.5100	17.2800	17.7900	+0.338%	3,979,606	+42.889%
2026-02-05	18.8900	19.4300	17.6400	17.7300	-8.937%	2,862,859	+43.373%
2026-02-04	18.8100	19.5050	17.6200	19.4700	+2.853%	4,270,418	+30.560%
2026-02-03	20.7400	20.7400	18.4350	18.9300	-8.727%	6,122,725	+34.284%
2026-02-02	20.8300	22.1200	20.4300	20.7400	-0.384%	5,622,405	+22.565%
2026-01-30	22.0400	22.3050	20.7500	20.8200	-4.539%	3,517,164	+22.094%
2026-01-29	23.1700	23.3200	21.4100	21.8100	-8.246%	4,673,784	+16.552%
2026-01-28	24.7600	25.0600	23.6400	23.7700	-2.462%	2,054,593	+6.942%
2026-01-27	25.0400	25.3700	23.8300	24.3700	-2.986%	1,935,990	+4.309%
2026-01-26	25.1200	26.1400	25.0215	25.1200	0.000%	2,019,670	+1.194%
2026-01-23	25.8000	26.1660	25.0850	25.1200	-2.749%	1,843,637	+1.194%
2026-01-22	24.4600	26.1100	24.4100	25.8300	+7.001%	2,889,616	-1.587%
2026-01-21	24.2200	24.8700	23.9703	24.1400	-0.289%	2,008,724	+5.302%
2026-01-20	23.0200	24.5500	22.6550	24.2100	+5.124%	5,142,494	+4.998%
2026-01-16	25.1800	25.4230	22.8650	23.0300	-9.615%	6,087,206	+10.378%
2026-01-15	27.2400	27.6500	25.4400	25.4800	-6.461%	4,112,611	-0.235%
2026-01-14	28.9100	29.1100	27.1100	27.2400	-6.520%	2,194,998	-6.681%
2026-01-13	30.2600	30.4500	28.5750	29.1400	-3.542%	1,804,043	-12.766%
2026-01-12	29.9700	30.4300	29.5000	30.2100	+0.466%	1,597,836	-15.856%
2026-01-09	30.1900	30.8500	29.5000	30.0700	-0.397%	1,550,099	-15.464%
2026-01-08	31.5400	31.9000	30.1200	30.1900	-5.568%	1,737,024	-15.800%
2026-01-07	31.4400	32.6200	31.1000	31.9700	+1.848%	2,326,831	-20.488%
2026-01-06	31.7100	31.8750	30.9200	31.3900	-1.475%	1,883,782	-19.019%
2026-01-05	32.9800	33.4550	31.8100	31.8600	-2.120%	1,827,654	-20.213%
2026-01-02	34.3400	34.5300	31.6100	32.5500	-5.074%	1,637,307	-21.905%
2025-12-31	35.1100	35.1800	34.2200	34.2900	-1.381%	1,516,207	-25.868%
2025-12-30	34.9800	35.5800	34.6100	34.7700	-1.362%	851,533	-26.891%
2025-12-29	35.0200	35.5500	34.5600	35.2500	-0.424%	1,146,915	-27.887%
2025-12-26	35.8500	36.2300	35.3300	35.4000	-1.200%	1,126,680	-28.192%
2025-12-24	35.9300	36.1800	35.5450	35.8300	-0.278%	648,838	-29.054%
2025-12-23	35.8100	36.2850	35.1800	35.9300	-0.471%	1,238,082	-29.251%
2025-12-22	35.3800	36.6612	35.3800	36.1000	+1.776%	1,198,374	-29.584%
2025-12-19	35.5600	36.2700	35.1800	35.4700	-0.477%	2,691,024	-28.334%
2025-12-18	34.7600	36.4600	34.6550	35.6400	+2.650%	2,105,540	-28.676%
2025-12-17	34.1800	35.9900	33.9600	34.7200	+2.298%	3,391,981	-26.786%
2025-12-16	32.8000	34.0050	32.7900	33.9400	+2.476%	2,141,247	-25.103%
2025-12-15	33.3200	33.8500	32.2400	33.1200	-0.060%	2,462,644	-23.249%
2025-12-12	34.5400	34.7000	33.0100	33.1400	-5.125%	3,796,119	-23.295%
2025-12-11	36.1700	37.3273	34.7000	34.9300	-3.482%	2,993,713	-27.226%
2025-12-10	35.1900	37.0000	33.9400	36.1900	+18.075%	9,733,474	-29.760%
2025-12-09	30.0000	31.0000	30.0000	30.6500	+2.065%	5,220,298	-17.064%
2025-12-08	30.6000	31.1150	29.7800	30.0300	-0.891%	2,307,149	-15.351%
2025-12-05	29.7800	31.2000	29.7050	30.3000	+1.440%	2,731,597	-16.106%
2025-12-04	29.6400	29.9300	29.0650	29.8700	+1.668%	1,308,064	-14.898%
2025-12-03	29.1300	29.5500	28.8000	29.3800	+0.376%	937,282	-13.479%
2025-12-02	28.6000	29.5600	28.3700	29.2700	+3.318%	1,161,729	-13.153%
2025-12-01	28.0200	28.7100	27.7550	28.3300	-1.289%	1,290,852	-10.272%
2025-11-28	28.5900	28.8600	28.4250	28.7000	+1.342%	548,912	-11.429%
2025-11-26	28.0600	28.5500	27.8997	28.3200	0.000%	838,247	-10.240%
2025-11-25	27.5300	28.5900	27.4500	28.3200	+3.395%	792,414	-10.240%
2025-11-24	27.4200	27.7600	27.1600	27.3900	-0.073%	938,433	-7.192%
2025-11-21	26.5400	27.7400	26.3600	27.4100	+1.519%	1,007,824	-7.260%
2025-11-20	27.7900	28.4900	26.9500	27.0000	-0.808%	1,138,719	-5.852%
2025-11-19	27.1800	27.7500	26.5961	27.2200	-0.037%	1,251,784	-6.613%
2025-11-18	26.5900	27.3750	26.3000	27.2300	+0.927%	1,648,682	-6.647%
2025-11-17	28.6200	28.7300	26.9500	26.9800	-6.124%	1,411,126	-5.782%
2025-11-14	27.4500	29.0800	27.1300	28.7400	+1.879%	989,674	-11.552%
2025-11-13	29.0000	29.1200	27.9700	28.2100	-3.950%	1,184,842	-9.890%
2025-11-12	28.7300	29.7000	28.3000	29.3700	+2.800%	1,722,276	-13.449%
2025-11-11	28.1000	28.7800	27.9700	28.5700	+1.456%	1,048,456	-11.026%
2025-11-10	28.3900	28.7550	27.8700	28.1600	+0.607%	1,267,570	-9.730%
2025-11-07	26.7500	28.2100	26.5300	27.9900	+2.753%	1,115,496	-9.182%
2025-11-06	27.9600	27.9600	26.2100	27.2400	-2.991%	1,436,720	-6.681%
2025-11-05	27.5200	28.6400	27.2100	28.0800	+3.159%	1,765,355	-9.473%
2025-11-04	27.6000	27.8300	26.5200	27.2200	-3.441%	1,297,312	-6.613%
2025-11-03	28.7100	29.0599	27.5900	28.1900	-1.640%	1,114,018	-9.826%
2025-10-31	27.5800	28.8050	27.3600	28.6600	+4.105%	1,441,796	-11.305%
2025-10-30	26.9500	28.3000	26.8300	27.5300	+1.437%	1,318,137	-7.664%
2025-10-29	27.7650	27.9600	26.8000	27.1400	-2.898%	1,058,213	-6.338%
2025-10-28	28.0100	28.3400	27.6500	27.9500	-0.214%	1,083,997	-9.052%
2025-10-27	28.2500	28.5300	27.8200	28.0100	-0.249%	1,090,513	-9.247%
2025-10-24	28.5600	29.0800	28.0600	28.0800	-0.178%	1,509,189	-9.473%
2025-10-23	28.3300	28.4000	27.7600	28.1300	-0.495%	1,213,510	-9.634%
2025-10-22	28.3700	28.7000	27.9900	28.2700	-1.188%	1,264,254	-10.081%
2025-10-21	27.5500	28.6100	27.2900	28.6100	+3.999%	1,345,447	-11.150%
2025-10-20	26.5200	27.7300	26.4800	27.5100	+5.261%	1,194,245	-7.597%
2025-10-17	25.8900	26.2900	25.6800	26.1350	+0.096%	1,893,074	-2.736%
2025-10-16	26.4500	27.5000	25.9900	26.1100	-0.420%	1,631,802	-2.643%
2025-10-15	26.6400	27.1700	25.8950	26.2200	+0.963%	2,590,929	-3.051%
2025-10-14	25.6300	26.1470	25.5300	25.9700	-0.726%	1,567,924	-2.118%
2025-10-13	26.6200	26.7487	26.1200	26.1600	0.000%	1,187,512	-2.829%
2025-10-10	27.6000	27.6500	26.0900	26.1600	-5.114%	2,161,471	-2.829%
2025-10-09	27.8700	28.1000	27.4100	27.5700	-2.060%	1,330,823	-7.798%
2025-10-08	28.0400	28.7100	27.5750	28.1500	+1.956%	1,687,416	-9.698%
2025-10-07	29.0000	29.0000	26.9900	27.6100	-4.629%	2,463,090	-7.932%
2025-10-06	28.7100	30.4000	28.2400	28.9500	+1.865%	2,742,116	-12.193%
2025-10-03	27.9000	29.2700	27.9000	28.4200	+2.451%	1,657,542	-10.556%
2025-10-02	28.2400	28.3095	27.7050	27.7400	-1.070%	2,086,618	-8.363%
2025-10-01	28.1000	29.0000	27.6000	28.0400	-1.406%	2,832,529	-9.344%
2025-09-30	32.7300	32.7300	28.4000	28.4400	-11.732%	4,638,937	-10.619%
2025-09-29	31.9900	32.4800	31.5200	32.2200	+2.027%	1,603,991	-21.105%
2025-09-26	31.5100	32.1300	31.3200	31.5800	+0.975%	1,442,021	-19.506%
2025-09-25	31.5400	31.9000	31.0600	31.2750	-2.661%	1,230,508	-18.721%
2025-09-24	32.2300	32.7750	31.7300	32.1300	-0.031%	2,398,819	-20.884%
2025-09-23	32.6000	33.0150	32.0400	32.1400	-1.562%	2,297,662	-20.909%
2025-09-22	31.9300	33.0450	31.5000	32.6500	+1.904%	1,968,426	-22.144%
2025-09-19	32.4300	32.6000	31.7100	32.0400	-1.081%	4,094,857	-20.662%
2025-09-18	32.4500	32.9500	31.9650	32.3900	+1.441%	2,214,252	-21.519%
2025-09-17	31.3000	33.0200	31.2250	31.9300	+2.537%	3,561,003	-20.388%
2025-09-16	30.3700	31.2450	29.6200	31.1400	+2.468%	2,630,057	-18.369%
2025-09-15	30.4000	31.0900	29.9600	30.3900	+0.829%	2,418,324	-16.354%
2025-09-12	30.9980	31.2700	29.9400	30.1400	-2.396%	1,568,743	-15.660%
2025-09-11	30.3200	30.9200	30.0900	30.8800	+2.660%	1,770,518	-17.681%
2025-09-10	31.0000	31.5250	30.0300	30.0800	-3.928%	2,117,760	-15.492%
2025-09-09	32.0200	32.4500	30.8800	31.3100	-3.065%	3,023,673	-18.812%
2025-09-08	32.2300	32.8150	31.0700	32.3000	+2.801%	4,359,637	-21.300%
2025-09-05	32.6750	33.4800	29.9300	31.4200	+13.594%	10,816,881	-19.096%
2025-09-04	26.8100	27.7600	25.7100	27.6600	+2.482%	4,477,493	-8.098%
2025-09-03	27.3800	27.5900	26.7400	26.9900	-0.185%	2,280,133	-5.817%
2025-09-02	27.1600	27.5701	26.7000	27.0400	-2.383%	1,662,434	-5.991%
2025-08-29	27.5400	27.8850	27.3100	27.7000	+1.095%	1,110,052	-8.231%
2025-08-28	26.7200	27.9850	26.5740	27.4000	+2.891%	1,640,013	-7.226%
2025-08-27	26.2300	26.6750	26.0000	26.6300	+3.217%	1,656,416	-4.544%
2025-08-26	26.0200	26.2232	25.6000	25.8000	-0.846%	976,588	-1.473%
2025-08-25	26.5400	26.6900	26.0050	26.0200	-3.253%	563,798	-2.306%
2025-08-22	25.6200	26.9450	25.5000	26.8950	+5.326%	761,321	-5.484%
2025-08-21	24.8850	25.6400	24.7200	25.5350	+1.209%	582,232	-0.450%
2025-08-20	25.4300	25.5900	24.8800	25.2300	-1.714%	889,099	+0.753%
2025-08-19	26.5400	26.6900	25.5000	25.6700	-3.315%	1,298,175	-0.974%
2025-08-18	25.4400	26.5600	25.3700	26.5500	+4.118%	1,216,075	-4.256%
2025-08-15	24.8800	25.6800	24.7650	25.5000	+3.912%	1,779,146	-0.314%
2025-08-14	24.8900	25.4200	24.2300	24.5400	-3.004%	1,073,120	+3.586%
2025-08-13	24.2900	25.3200	23.9100	25.3000	+4.936%	1,559,635	+0.474%
2025-08-12	24.1500	24.4800	23.9593	24.1100	-0.083%	1,364,292	+5.433%
2025-08-11	25.3100	25.5700	24.0700	24.1300	-4.662%	1,365,593	+5.346%
2025-08-08	26.2500	26.6000	25.0100	25.3100	-3.360%	1,341,781	+0.435%
2025-08-07	27.7200	27.9100	25.4600	26.1900	-4.031%	1,180,287	-2.940%
2025-08-06	27.2700	28.1400	26.9300	27.2900	+1.149%	1,200,199	-6.852%
2025-08-05	27.1400	27.2700	26.7700	26.9800	+0.260%	1,049,376	-5.782%
2025-08-04	26.2750	27.0400	26.2100	26.9100	+2.710%	942,639	-5.537%
2025-08-01	27.3500	27.3500	26.0900	26.2000	-5.992%	1,258,940	-2.977%
2025-07-31	28.7000	28.7000	27.5900	27.8700	-2.756%	1,290,646	-8.791%
2025-07-30	29.5100	29.5950	28.5350	28.6600	-3.241%	1,046,090	-11.305%
2025-07-29	29.7900	30.0300	29.2500	29.6200	-0.537%	1,578,328	-14.180%
2025-07-28	29.3700	30.1600	29.2700	29.7800	+2.021%	1,044,536	-14.641%
2025-07-25	28.8700	29.2000	28.5600	29.1900	+1.601%	911,962	-12.915%
2025-07-24	29.0000	29.5300	28.2450	28.7300	+1.002%	943,050	-11.521%
2025-07-23	28.4000	28.4500	27.8500	28.4450	+0.477%	1,383,192	-10.635%
2025-07-22	28.7700	28.9200	28.2700	28.3100	-1.118%	1,321,368	-10.208%
2025-07-21	28.9800	29.5550	28.4700	28.6300	-0.866%	1,429,308	-11.212%
2025-07-18	28.5400	28.9100	28.1800	28.8800	+2.266%	1,740,351	-11.981%
2025-07-17	27.3200	28.2750	27.2098	28.2400	+3.785%	1,671,077	-9.986%
2025-07-16	26.8000	27.2300	26.3900	27.2100	+2.140%	1,145,888	-6.578%
2025-07-15	27.1700	27.4099	26.5400	26.6400	-1.516%	1,070,239	-4.580%
2025-07-14	26.5500	27.4900	26.5500	27.0500	+2.191%	1,315,044	-6.026%
2025-07-11	27.7100	27.7100	26.3450	26.4700	-5.125%	1,753,302	-3.967%
2025-07-10	28.5300	28.6700	27.2950	27.9000	-2.105%	1,709,774	-8.889%
2025-07-09	28.8800	28.9415	28.2100	28.5000	-1.145%	1,219,992	-10.807%
2025-07-08	28.5800	28.9800	28.1538	28.8300	+1.443%	1,308,727	-11.828%
2025-07-07	28.5300	29.1500	28.0700	28.4200	-1.251%	1,228,898	-10.556%
2025-07-03	28.4300	29.0400	28.3100	28.7800	+2.165%	848,981	-11.675%
2025-07-02	28.1700	28.4850	27.4300	28.1700	0.000%	1,293,535	-9.762%
2025-07-01	28.0000	28.5800	26.9300	28.1700	+0.249%	1,622,799	-9.762%
2025-06-30	27.0400	28.2000	27.0000	28.1000	+5.007%	2,343,663	-9.537%
2025-06-27	26.8000	26.9899	26.3300	26.7600	+0.075%	3,309,808	-5.007%
2025-06-26	26.6000	26.9821	25.9100	26.7400	+0.906%	1,148,728	-4.936%
2025-06-25	27.1900	27.2044	26.4600	26.5000	-1.009%	1,465,893	-4.075%
2025-06-24	26.5700	27.0500	26.3049	26.7700	+3.041%	1,627,476	-5.043%
2025-06-23	25.6300	26.5300	25.2400	25.9800	+0.542%	1,842,394	-2.156%
2025-06-20	27.0200	27.2500	25.2200	25.8400	-3.654%	4,020,201	-1.625%
2025-06-18	26.9400	27.2800	26.6300	26.8200	-0.630%	1,385,479	-5.220%
2025-06-17	26.6300	27.0850	26.2600	26.9900	-1.604%	2,657,892	-5.817%
2025-06-16	27.4800	27.8350	27.0500	27.4300	+0.439%	1,776,940	-7.328%
2025-06-13	27.9800	28.4100	27.2500	27.3100	-4.108%	1,728,360	-6.921%
2025-06-12	28.4500	28.8600	28.0800	28.4800	+0.176%	1,797,892	-10.744%
2025-06-11	28.9100	29.1900	28.3750	28.4300	-2.302%	2,208,694	-10.587%
2025-06-10	30.8650	30.9606	28.9600	29.1000	-5.057%	2,789,330	-12.646%
2025-06-09	30.0400	31.3000	30.0300	30.6500	+3.095%	3,234,799	-17.064%
2025-06-06	31.4500	32.2300	29.5600	29.7300	-17.645%	7,739,726	-14.497%
2025-06-05	37.0000	37.6700	35.9800	36.1000	-1.393%	1,952,818	-29.584%
2025-06-04	36.2100	37.0800	36.0000	36.6100	+1.021%	746,415	-30.565%
2025-06-03	37.3600	37.3600	35.8800	36.2400	-0.767%	1,336,922	-29.857%
2025-06-02	36.7400	37.2600	35.6600	36.5200	-0.761%	808,225	-30.394%
2025-05-30	36.3800	37.1800	35.7700	36.8000	+0.988%	1,534,894	-30.924%
2025-05-29	36.6200	36.7600	35.9200	36.4400	+1.026%	849,555	-30.241%
2025-05-28	35.8900	36.2850	35.6600	36.0700	+0.502%	662,890	-29.526%
2025-05-27	35.6500	35.9930	35.1100	35.8900	+3.340%	763,064	-29.172%
2025-05-23	33.9800	35.1000	33.7100	34.7300	-0.373%	741,274	-26.807%
2025-05-22	34.6600	35.0650	34.2200	34.8600	+0.664%	685,317	-27.080%
2025-05-21	35.0800	35.8700	34.5400	34.6300	-2.341%	787,269	-26.595%
2025-05-20	35.3500	35.5000	34.9300	35.4600	0.000%	971,272	-28.314%
2025-05-19	36.0300	36.4034	35.3900	35.4600	-3.876%	1,611,380	-28.314%
2025-05-16	36.3200	36.9200	36.0000	36.8900	+1.402%	784,145	-31.092%
2025-05-15	36.4400	36.8450	35.9700	36.3800	-0.953%	715,788	-30.126%
2025-05-14	36.7200	37.3800	36.5400	36.7300	-0.163%	763,453	-30.792%
2025-05-13	36.3900	37.3200	35.7800	36.7900	+1.799%	1,257,947	-30.905%
2025-05-12	35.7700	36.2500	34.8200	36.1400	+7.304%	1,090,301	-29.662%
2025-05-09	33.8900	34.0500	33.3100	33.6800	+0.059%	684,112	-24.525%
2025-05-08	33.2500	33.9550	32.9700	33.6600	+3.188%	742,785	-24.480%
2025-05-07	31.7600	33.0900	31.6300	32.6200	+3.786%	1,082,794	-22.072%
2025-05-06	31.0200	31.8250	30.8750	31.4300	-0.883%	796,803	-19.122%
2025-05-05	31.9700	32.6800	31.6800	31.7100	-2.160%	1,424,199	-19.836%
2025-05-02	31.7200	32.7200	31.5100	32.4100	+3.447%	761,635	-21.567%
2025-05-01	31.8100	31.9382	31.0800	31.3300	+0.642%	595,280	-18.864%
2025-04-30	30.5400	31.2900	30.2401	31.1300	-1.300%	754,745	-18.342%
2025-04-29	31.3100	31.8400	30.4687	31.5400	+0.414%	620,458	-19.404%
2025-04-28	31.2800	31.7600	30.8100	31.4100	+0.609%	734,026	-19.070%
2025-04-25	30.3200	31.3100	29.7037	31.2200	+2.934%	786,702	-18.578%
2025-04-24	28.6200	30.4000	28.6200	30.3300	+7.022%	1,327,760	-16.189%
2025-04-23	29.1900	29.7500	28.3000	28.3400	+1.468%	1,290,809	-10.303%
2025-04-22	28.1400	28.3400	27.6200	27.9300	+0.903%	2,074,917	-8.987%
2025-04-21	28.8600	28.8600	27.4500	27.6800	-5.238%	646,355	-8.165%
2025-04-17	28.5300	29.2600	28.0350	29.2100	+2.780%	1,005,444	-12.975%
2025-04-16	28.6800	29.1500	27.9800	28.4200	-2.034%	1,296,109	-10.556%
2025-04-15	28.2700	29.4800	28.2000	29.0100	+2.400%	902,941	-12.375%
2025-04-14	29.4000	29.6938	28.1900	28.3300	-2.411%	1,619,325	-10.272%

.dark-mode .pB9tQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pB9tQ5{ color: #333333; background-color: white; border: 2px solid #333333; }BRZEBraze, Inc. Class A Common Stockstock NASDAQ

BRZE
Braze, Inc. Class A Common Stock
stock NASDAQ