Dark

BRZE
Braze, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:52 PM EDT

24.92USD-0.559%(-0.14)3,906,617

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

25.86USD+3.192%(+0.80)0

After-hours

Jul 31, 2026 4:43:30 PM EDT

24.92USD0.000%(0.00)2,194,083

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	24.6200	25.5300	24.5700	24.9200	-0.559%	3,906,617	0.000%
2026-07-30	25.7800	26.0100	24.2700	25.0600	-6.597%	1,642,865	-0.559%
2026-07-29	25.0300	26.8500	25.0300	26.8300	+6.850%	2,593,387	-7.119%
2026-07-28	23.9200	25.4800	23.6950	25.1100	+6.806%	2,161,980	-0.757%
2026-07-27	22.5300	24.3900	22.4200	23.5100	+8.042%	2,359,307	+5.997%
2026-07-24	21.9800	22.3600	21.4400	21.7600	+2.545%	1,291,139	+14.522%
2026-07-23	22.9400	23.0550	20.9300	21.2200	-5.689%	3,016,153	+17.436%
2026-07-22	23.8700	23.9050	22.0600	22.5000	-7.331%	2,588,946	+10.756%
2026-07-21	25.6700	26.6500	24.2500	24.2800	-7.293%	2,447,163	+2.636%
2026-07-20	26.0150	26.7800	25.6660	26.1900	-1.170%	3,208,243	-4.849%
2026-07-17	25.7200	26.6800	25.5035	26.5000	+1.106%	2,154,070	-5.962%
2026-07-16	26.2100	26.7700	25.8500	26.2100	0.000%	1,658,916	-4.922%
2026-07-15	26.5800	27.0000	25.8300	26.2100	+0.076%	1,704,474	-4.922%
2026-07-14	25.0000	27.0300	24.6656	26.1900	-1.541%	1,582,917	-4.849%
2026-07-13	25.5900	27.0000	25.3500	26.6000	+5.850%	3,419,692	-6.316%
2026-07-10	25.4330	25.9000	24.7500	25.1300	+1.167%	3,078,176	-0.836%
2026-07-09	22.7850	24.8800	22.5500	24.8400	+4.370%	1,832,280	+0.322%
2026-07-08	23.8040	24.4100	23.5530	23.8000	-2.459%	4,605,845	+4.706%
2026-07-07	24.7800	25.3600	24.3950	24.4000	+1.035%	1,385,286	+2.131%
2026-07-06	23.3600	24.4000	23.2693	24.1500	+1.428%	1,919,007	+3.188%
2026-07-02	22.8800	23.8750	22.7500	23.8100	+3.838%	2,034,833	+4.662%
2026-07-01	22.6400	23.2350	22.5200	22.9300	+5.717%	1,634,363	+8.679%
2026-06-30	20.7900	21.7900	20.5750	21.6900	+3.433%	2,342,066	+14.892%
2026-06-29	21.5400	21.8200	20.9000	20.9700	-0.238%	1,725,737	+18.836%
2026-06-26	20.0000	21.1000	19.9000	21.0200	+7.409%	4,718,341	+18.554%
2026-06-25	19.0000	20.0250	18.6500	19.5700	+0.462%	2,158,581	+27.338%
2026-06-24	19.2600	20.1600	19.2000	19.4800	+1.142%	2,134,705	+27.926%
2026-06-23	19.7300	19.7900	18.9800	19.2600	+0.260%	2,943,355	+29.387%
2026-06-22	19.6200	20.3150	18.7800	19.2100	-4.237%	3,026,838	+29.724%
2026-06-18	20.1600	20.4600	19.4500	20.0600	-0.545%	2,827,616	+24.227%
2026-06-17	21.1400	21.7500	20.0500	20.1700	-4.769%	2,319,517	+23.550%
2026-06-16	21.7450	21.8300	20.7750	21.1800	-2.531%	1,700,241	+17.658%
2026-06-15	21.9500	22.2800	21.4450	21.7300	+0.323%	1,612,588	+14.680%
2026-06-12	21.5100	21.9400	20.7600	21.6600	0.000%	1,668,512	+15.051%
2026-06-11	21.4800	21.8300	20.8450	21.6600	0.000%	2,547,027	+15.051%
2026-06-10	21.6300	22.4500	21.4036	21.6600	-2.388%	2,739,665	+15.051%
2026-06-09	22.6100	23.0250	21.4833	22.1900	-3.814%	2,089,462	+12.303%
2026-06-08	22.8000	23.1550	22.2200	23.0700	+0.698%	3,570,356	+8.019%
2026-06-05	23.0100	23.9600	22.7000	22.9100	-0.994%	2,741,140	+8.773%
2026-06-04	23.8250	24.2900	23.0500	23.1400	-1.783%	2,442,556	+7.692%
2026-06-03	25.4250	25.4250	23.2800	23.5600	-8.291%	2,672,323	+5.772%
2026-06-02	26.2800	27.1100	25.6600	25.6900	-9.126%	3,641,246	-2.997%
2026-06-01	26.6750	28.7200	26.2450	28.2700	+10.300%	6,401,037	-11.850%
2026-05-29	23.9700	25.7100	23.8200	25.6300	+9.717%	3,372,684	-2.770%
2026-05-28	22.6250	24.0000	22.2800	23.3600	-4.963%	9,183,513	+6.678%
2026-05-27	24.5600	25.9799	24.4200	24.5800	-3.418%	5,461,312	+1.383%
2026-05-26	24.5050	25.7000	24.2900	25.4500	+4.517%	4,664,829	-2.083%
2026-05-22	23.7000	25.4200	23.6800	24.3500	+4.015%	3,074,585	+2.341%
2026-05-21	22.3600	23.4800	21.8701	23.4100	+2.585%	2,669,546	+6.450%
2026-05-20	21.4300	22.8500	21.0600	22.8200	+4.871%	2,420,162	+9.202%
2026-05-19	22.1000	22.7550	21.3201	21.7600	+0.834%	2,624,912	+14.522%
2026-05-18	20.6600	22.3150	20.5850	21.5800	+3.402%	2,151,341	+15.477%
2026-05-15	19.9000	21.2000	19.7400	20.8700	+5.033%	2,321,925	+19.406%
2026-05-14	19.3800	19.9100	19.0000	19.8700	+2.265%	1,710,130	+25.415%
2026-05-13	18.8220	19.7450	18.6000	19.4300	+0.883%	3,512,587	+28.255%
2026-05-12	20.5700	20.8500	18.9300	19.2600	-7.091%	4,402,917	+29.387%
2026-05-11	21.5200	22.2000	20.3800	20.7300	-4.558%	2,816,507	+20.212%
2026-05-08	22.0500	22.3100	21.0100	21.7200	-3.894%	3,357,691	+14.733%
2026-05-07	22.3650	23.0200	22.2100	22.6000	+3.008%	4,280,164	+10.265%
2026-05-06	23.7400	23.7800	21.9000	21.9400	-9.823%	4,477,842	+13.582%
2026-05-05	24.2500	24.5500	23.6750	24.3300	+0.662%	1,614,901	+2.425%
2026-05-04	23.5600	24.6300	23.5100	24.1700	+2.589%	2,482,976	+3.103%
2026-05-01	23.3900	24.1700	22.9200	23.5600	+6.945%	2,240,844	+5.772%
2026-04-30	22.3200	22.4900	21.7400	22.0300	-2.909%	2,241,520	+13.118%
2026-04-29	22.4700	22.7100	21.5300	22.6900	+1.249%	2,057,433	+9.828%
2026-04-28	22.5600	23.4800	22.0550	22.4100	-3.613%	3,161,730	+11.200%
2026-04-27	23.3100	23.7800	22.9650	23.2500	-0.086%	1,132,941	+7.183%
2026-04-24	22.5500	23.5700	22.4200	23.2700	+3.606%	1,749,610	+7.091%
2026-04-23	22.9300	23.4300	21.8100	22.4600	-6.611%	1,921,773	+10.953%
2026-04-22	24.0800	24.2000	23.5300	24.0500	+1.477%	1,506,205	+3.617%
2026-04-21	24.0050	24.7400	23.6400	23.7000	-0.126%	1,972,169	+5.148%
2026-04-20	22.7500	23.7700	22.7500	23.7300	+4.722%	2,024,003	+5.015%
2026-04-17	23.3800	23.7000	22.3600	22.6600	-0.918%	2,879,456	+9.974%
2026-04-16	23.3600	23.5000	22.4600	22.8700	+0.572%	4,173,091	+8.964%
2026-04-15	21.0150	22.8600	20.8100	22.7400	+10.873%	4,639,843	+9.587%
2026-04-14	20.6500	21.5000	20.2200	20.5100	-0.485%	3,570,387	+21.502%
2026-04-13	18.9000	20.9800	18.6500	20.6100	+8.645%	4,796,919	+20.912%
2026-04-10	20.1900	20.4350	18.7750	18.9700	-8.269%	5,800,325	+31.365%
2026-04-09	21.0900	21.2250	19.9700	20.6800	-3.680%	4,592,231	+20.503%
2026-04-08	23.0600	23.1900	21.4500	21.4700	-4.109%	3,336,392	+16.069%
2026-04-07	22.7900	23.2100	22.2100	22.3900	-3.178%	2,109,066	+11.300%
2026-04-06	23.7400	23.9700	23.0550	23.1250	-2.344%	1,540,256	+7.762%
2026-04-02	23.4050	24.1300	22.7900	23.6800	+0.424%	2,886,748	+5.236%
2026-04-01	23.9300	24.2300	22.7500	23.5800	-0.127%	2,421,568	+5.683%
2026-03-31	23.7000	23.9227	23.1400	23.6100	+0.511%	2,720,164	+5.548%
2026-03-30	23.0000	23.9400	22.9400	23.4900	+2.130%	4,138,511	+6.088%
2026-03-27	22.5700	23.2900	22.0100	23.0000	-1.330%	5,644,925	+8.348%
2026-03-26	21.7900	23.3300	21.7300	23.3100	+7.917%	7,379,934	+6.907%
2026-03-25	22.5400	22.6800	20.2833	21.6000	+19.867%	11,777,107	+15.370%
2026-03-24	18.6100	18.6400	17.6450	18.0200	-4.757%	5,698,740	+38.291%
2026-03-23	18.6700	19.0900	18.2300	18.9200	+3.219%	3,336,302	+31.712%
2026-03-20	18.7900	19.1800	18.0800	18.3300	-4.581%	3,610,615	+35.952%
2026-03-19	18.8600	19.7100	18.5700	19.2100	+1.748%	1,210,846	+29.724%
2026-03-18	18.9200	19.3100	18.7500	18.8800	-2.024%	1,397,605	+31.992%
2026-03-17	18.9100	20.0000	18.9100	19.2700	+1.581%	1,200,174	+29.320%
2026-03-16	18.9100	19.2000	18.5200	18.9700	+1.066%	1,440,613	+31.365%
2026-03-13	18.6100	19.1900	18.3600	18.7700	+1.023%	2,238,439	+32.765%
2026-03-12	18.5900	19.5700	18.5600	18.5800	-1.380%	2,218,363	+34.123%
2026-03-11	18.9300	19.5350	18.3150	18.8400	+0.803%	1,609,579	+32.272%
2026-03-10	20.0050	20.0050	18.4500	18.6900	-6.620%	2,038,659	+33.333%
2026-03-09	19.7700	20.3090	19.2600	20.0150	-0.621%	2,138,964	+24.507%
2026-03-06	20.6100	20.8000	19.8100	20.1400	-3.544%	2,465,303	+23.734%
2026-03-05	19.4100	21.0500	19.4100	20.8800	+7.851%	3,253,051	+19.349%
2026-03-04	19.5800	19.8800	19.0700	19.3600	-1.174%	2,194,356	+28.719%
2026-03-03	18.1300	19.6600	18.0500	19.5900	+5.181%	3,074,214	+27.208%
2026-03-02	18.5200	19.4100	18.1800	18.6250	-1.922%	2,025,658	+33.799%
2026-02-27	18.7250	19.1400	18.3200	18.9900	-1.094%	3,701,039	+31.227%
2026-02-26	17.8000	19.3100	17.6600	19.2000	+9.153%	4,183,894	+29.792%
2026-02-25	17.3800	17.6350	16.5500	17.5900	+1.588%	2,357,832	+41.671%
2026-02-24	15.7200	17.4400	15.7000	17.3150	+9.658%	2,799,997	+43.921%
2026-02-23	16.6900	16.7700	15.2600	15.7900	-7.984%	4,272,789	+57.821%
2026-02-20	17.1000	18.0800	16.7100	17.1600	+0.704%	3,387,267	+45.221%
2026-02-19	17.1500	17.2800	16.6000	17.0400	-0.815%	2,635,651	+46.244%
2026-02-18	16.9500	17.3200	16.4850	17.1800	+1.477%	2,502,537	+45.052%
2026-02-17	17.6500	18.3400	16.5000	16.9300	-3.807%	3,149,196	+47.194%
2026-02-13	17.4400	18.2600	17.3500	17.6000	+1.675%	2,961,447	+41.591%
2026-02-12	17.7800	18.6800	16.2500	17.3100	-2.259%	5,329,312	+43.963%
2026-02-11	18.7600	18.9600	17.2350	17.7100	-3.540%	5,381,268	+40.711%
2026-02-10	18.2900	19.3990	17.9000	18.3600	+1.380%	3,562,770	+35.730%
2026-02-09	17.6100	18.2100	16.8700	18.1100	+1.799%	3,513,270	+37.604%
2026-02-06	18.2500	18.5100	17.2800	17.7900	+0.338%	3,979,606	+40.079%
2026-02-05	18.8900	19.4300	17.6400	17.7300	-8.937%	2,862,859	+40.553%
2026-02-04	18.8100	19.5050	17.6200	19.4700	+2.853%	4,270,418	+27.992%
2026-02-03	20.7400	20.7400	18.4350	18.9300	-8.727%	6,122,725	+31.643%
2026-02-02	20.8300	22.1200	20.4300	20.7400	-0.384%	5,622,405	+20.154%
2026-01-30	22.0400	22.3050	20.7500	20.8200	-4.539%	3,517,164	+19.693%
2026-01-29	23.1700	23.3200	21.4100	21.8100	-8.246%	4,673,784	+14.260%
2026-01-28	24.7600	25.0600	23.6400	23.7700	-2.462%	2,054,593	+4.838%
2026-01-27	25.0400	25.3700	23.8300	24.3700	-2.986%	1,935,990	+2.257%
2026-01-26	25.1200	26.1400	25.0215	25.1200	0.000%	2,019,670	-0.796%
2026-01-23	25.8000	26.1660	25.0850	25.1200	-2.749%	1,843,637	-0.796%
2026-01-22	24.4600	26.1100	24.4100	25.8300	+7.001%	2,889,616	-3.523%
2026-01-21	24.2200	24.8700	23.9703	24.1400	-0.289%	2,008,724	+3.231%
2026-01-20	23.0200	24.5500	22.6550	24.2100	+5.124%	5,142,494	+2.933%
2026-01-16	25.1800	25.4230	22.8650	23.0300	-9.615%	6,087,206	+8.207%
2026-01-15	27.2400	27.6500	25.4400	25.4800	-6.461%	4,112,611	-2.198%
2026-01-14	28.9100	29.1100	27.1100	27.2400	-6.520%	2,194,998	-8.517%
2026-01-13	30.2600	30.4500	28.5750	29.1400	-3.542%	1,804,043	-14.482%
2026-01-12	29.9700	30.4300	29.5000	30.2100	+0.466%	1,597,836	-17.511%
2026-01-09	30.1900	30.8500	29.5000	30.0700	-0.397%	1,550,099	-17.127%
2026-01-08	31.5400	31.9000	30.1200	30.1900	-5.568%	1,737,024	-17.456%
2026-01-07	31.4400	32.6200	31.1000	31.9700	+1.848%	2,326,831	-22.052%
2026-01-06	31.7100	31.8750	30.9200	31.3900	-1.475%	1,883,782	-20.612%
2026-01-05	32.9800	33.4550	31.8100	31.8600	-2.120%	1,827,654	-21.783%
2026-01-02	34.3400	34.5300	31.6100	32.5500	-5.074%	1,637,307	-23.441%
2025-12-31	35.1100	35.1800	34.2200	34.2900	-1.381%	1,516,207	-27.326%
2025-12-30	34.9800	35.5800	34.6100	34.7700	-1.362%	851,533	-28.329%
2025-12-29	35.0200	35.5500	34.5600	35.2500	-0.424%	1,146,915	-29.305%
2025-12-26	35.8500	36.2300	35.3300	35.4000	-1.200%	1,126,680	-29.605%
2025-12-24	35.9300	36.1800	35.5450	35.8300	-0.278%	648,838	-30.449%
2025-12-23	35.8100	36.2850	35.1800	35.9300	-0.471%	1,238,082	-30.643%
2025-12-22	35.3800	36.6612	35.3800	36.1000	+1.776%	1,198,374	-30.970%
2025-12-19	35.5600	36.2700	35.1800	35.4700	-0.477%	2,691,024	-29.743%
2025-12-18	34.7600	36.4600	34.6550	35.6400	+2.650%	2,105,540	-30.079%
2025-12-17	34.1800	35.9900	33.9600	34.7200	+2.298%	3,391,981	-28.226%
2025-12-16	32.8000	34.0050	32.7900	33.9400	+2.476%	2,141,247	-26.576%
2025-12-15	33.3200	33.8500	32.2400	33.1200	-0.060%	2,462,644	-24.758%
2025-12-12	34.5400	34.7000	33.0100	33.1400	-5.125%	3,796,119	-24.804%
2025-12-11	36.1700	37.3273	34.7000	34.9300	-3.482%	2,993,713	-28.657%
2025-12-10	35.1900	37.0000	33.9400	36.1900	+18.075%	9,733,474	-31.141%
2025-12-09	30.0000	31.0000	30.0000	30.6500	+2.065%	5,220,298	-18.695%
2025-12-08	30.6000	31.1150	29.7800	30.0300	-0.891%	2,307,149	-17.016%
2025-12-05	29.7800	31.2000	29.7050	30.3000	+1.440%	2,731,597	-17.756%
2025-12-04	29.6400	29.9300	29.0650	29.8700	+1.668%	1,308,064	-16.572%
2025-12-03	29.1300	29.5500	28.8000	29.3800	+0.376%	937,282	-15.180%
2025-12-02	28.6000	29.5600	28.3700	29.2700	+3.318%	1,161,729	-14.862%
2025-12-01	28.0200	28.7100	27.7550	28.3300	-1.289%	1,290,852	-12.037%
2025-11-28	28.5900	28.8600	28.4250	28.7000	+1.342%	548,912	-13.171%
2025-11-26	28.0600	28.5500	27.8997	28.3200	0.000%	838,247	-12.006%
2025-11-25	27.5300	28.5900	27.4500	28.3200	+3.395%	792,414	-12.006%
2025-11-24	27.4200	27.7600	27.1600	27.3900	-0.073%	938,433	-9.018%
2025-11-21	26.5400	27.7400	26.3600	27.4100	+1.519%	1,007,824	-9.084%
2025-11-20	27.7900	28.4900	26.9500	27.0000	-0.808%	1,138,719	-7.704%
2025-11-19	27.1800	27.7500	26.5961	27.2200	-0.037%	1,251,784	-8.450%
2025-11-18	26.5900	27.3750	26.3000	27.2300	+0.927%	1,648,682	-8.483%
2025-11-17	28.6200	28.7300	26.9500	26.9800	-6.124%	1,411,126	-7.635%
2025-11-14	27.4500	29.0800	27.1300	28.7400	+1.879%	989,674	-13.292%
2025-11-13	29.0000	29.1200	27.9700	28.2100	-3.950%	1,184,842	-11.663%
2025-11-12	28.7300	29.7000	28.3000	29.3700	+2.800%	1,722,276	-15.152%
2025-11-11	28.1000	28.7800	27.9700	28.5700	+1.456%	1,048,456	-12.776%
2025-11-10	28.3900	28.7550	27.8700	28.1600	+0.607%	1,267,570	-11.506%
2025-11-07	26.7500	28.2100	26.5300	27.9900	+2.753%	1,115,496	-10.968%
2025-11-06	27.9600	27.9600	26.2100	27.2400	-2.991%	1,436,720	-8.517%
2025-11-05	27.5200	28.6400	27.2100	28.0800	+3.159%	1,765,355	-11.254%
2025-11-04	27.6000	27.8300	26.5200	27.2200	-3.441%	1,297,312	-8.450%
2025-11-03	28.7100	29.0599	27.5900	28.1900	-1.640%	1,114,018	-11.600%
2025-10-31	27.5800	28.8050	27.3600	28.6600	+4.105%	1,441,796	-13.050%
2025-10-30	26.9500	28.3000	26.8300	27.5300	+1.437%	1,318,137	-9.481%
2025-10-29	27.7650	27.9600	26.8000	27.1400	-2.898%	1,058,213	-8.180%
2025-10-28	28.0100	28.3400	27.6500	27.9500	-0.214%	1,083,997	-10.841%
2025-10-27	28.2500	28.5300	27.8200	28.0100	-0.249%	1,090,513	-11.032%
2025-10-24	28.5600	29.0800	28.0600	28.0800	-0.178%	1,509,189	-11.254%
2025-10-23	28.3300	28.4000	27.7600	28.1300	-0.495%	1,213,510	-11.411%
2025-10-22	28.3700	28.7000	27.9900	28.2700	-1.188%	1,264,254	-11.850%
2025-10-21	27.5500	28.6100	27.2900	28.6100	+3.999%	1,345,447	-12.898%
2025-10-20	26.5200	27.7300	26.4800	27.5100	+5.261%	1,194,245	-9.415%
2025-10-17	25.8900	26.2900	25.6800	26.1350	+0.096%	1,893,074	-4.649%
2025-10-16	26.4500	27.5000	25.9900	26.1100	-0.420%	1,631,802	-4.558%
2025-10-15	26.6400	27.1700	25.8950	26.2200	+0.963%	2,590,929	-4.958%
2025-10-14	25.6300	26.1470	25.5300	25.9700	-0.726%	1,567,924	-4.043%
2025-10-13	26.6200	26.7487	26.1200	26.1600	0.000%	1,187,512	-4.740%
2025-10-10	27.6000	27.6500	26.0900	26.1600	-5.114%	2,161,471	-4.740%
2025-10-09	27.8700	28.1000	27.4100	27.5700	-2.060%	1,330,823	-9.612%
2025-10-08	28.0400	28.7100	27.5750	28.1500	+1.956%	1,687,416	-11.474%
2025-10-07	29.0000	29.0000	26.9900	27.6100	-4.629%	2,463,090	-9.743%
2025-10-06	28.7100	30.4000	28.2400	28.9500	+1.865%	2,742,116	-13.921%
2025-10-03	27.9000	29.2700	27.9000	28.4200	+2.451%	1,657,542	-12.315%
2025-10-02	28.2400	28.3095	27.7050	27.7400	-1.070%	2,086,618	-10.166%
2025-10-01	28.1000	29.0000	27.6000	28.0400	-1.406%	2,832,529	-11.127%
2025-09-30	32.7300	32.7300	28.4000	28.4400	-11.732%	4,638,937	-12.377%
2025-09-29	31.9900	32.4800	31.5200	32.2200	+2.027%	1,603,991	-22.657%
2025-09-26	31.5100	32.1300	31.3200	31.5800	+0.975%	1,442,021	-21.089%
2025-09-25	31.5400	31.9000	31.0600	31.2750	-2.661%	1,230,508	-20.320%
2025-09-24	32.2300	32.7750	31.7300	32.1300	-0.031%	2,398,819	-22.440%
2025-09-23	32.6000	33.0150	32.0400	32.1400	-1.562%	2,297,662	-22.464%
2025-09-22	31.9300	33.0450	31.5000	32.6500	+1.904%	1,968,426	-23.675%
2025-09-19	32.4300	32.6000	31.7100	32.0400	-1.081%	4,094,857	-22.222%
2025-09-18	32.4500	32.9500	31.9650	32.3900	+1.441%	2,214,252	-23.063%
2025-09-17	31.3000	33.0200	31.2250	31.9300	+2.537%	3,561,003	-21.954%
2025-09-16	30.3700	31.2450	29.6200	31.1400	+2.468%	2,630,057	-19.974%
2025-09-15	30.4000	31.0900	29.9600	30.3900	+0.829%	2,418,324	-17.999%
2025-09-12	30.9980	31.2700	29.9400	30.1400	-2.396%	1,568,743	-17.319%
2025-09-11	30.3200	30.9200	30.0900	30.8800	+2.660%	1,770,518	-19.301%
2025-09-10	31.0000	31.5250	30.0300	30.0800	-3.928%	2,117,760	-17.154%
2025-09-09	32.0200	32.4500	30.8800	31.3100	-3.065%	3,023,673	-20.409%
2025-09-08	32.2300	32.8150	31.0700	32.3000	+2.801%	4,359,637	-22.848%
2025-09-05	32.6750	33.4800	29.9300	31.4200	+13.594%	10,816,881	-20.687%
2025-09-04	26.8100	27.7600	25.7100	27.6600	+2.482%	4,477,493	-9.906%
2025-09-03	27.3800	27.5900	26.7400	26.9900	-0.185%	2,280,133	-7.670%
2025-09-02	27.1600	27.5701	26.7000	27.0400	-2.383%	1,662,434	-7.840%
2025-08-29	27.5400	27.8850	27.3100	27.7000	+1.095%	1,110,052	-10.036%
2025-08-28	26.7200	27.9850	26.5740	27.4000	+2.891%	1,640,013	-9.051%
2025-08-27	26.2300	26.6750	26.0000	26.6300	+3.217%	1,656,416	-6.421%
2025-08-26	26.0200	26.2232	25.6000	25.8000	-0.846%	976,588	-3.411%
2025-08-25	26.5400	26.6900	26.0050	26.0200	-3.253%	563,798	-4.228%
2025-08-22	25.6200	26.9450	25.5000	26.8950	+5.326%	761,321	-7.343%
2025-08-21	24.8850	25.6400	24.7200	25.5350	+1.209%	582,232	-2.408%
2025-08-20	25.4300	25.5900	24.8800	25.2300	-1.714%	889,099	-1.229%
2025-08-19	26.5400	26.6900	25.5000	25.6700	-3.315%	1,298,175	-2.922%
2025-08-18	25.4400	26.5600	25.3700	26.5500	+4.118%	1,216,075	-6.139%
2025-08-15	24.8800	25.6800	24.7650	25.5000	+3.912%	1,779,146	-2.275%
2025-08-14	24.8900	25.4200	24.2300	24.5400	-3.004%	1,073,120	+1.548%
2025-08-13	24.2900	25.3200	23.9100	25.3000	+4.936%	1,559,635	-1.502%
2025-08-12	24.1500	24.4800	23.9593	24.1100	-0.083%	1,364,292	+3.360%
2025-08-11	25.3100	25.5700	24.0700	24.1300	-4.662%	1,365,593	+3.274%
2025-08-08	26.2500	26.6000	25.0100	25.3100	-3.360%	1,341,781	-1.541%
2025-08-07	27.7200	27.9100	25.4600	26.1900	-4.031%	1,180,287	-4.849%
2025-08-06	27.2700	28.1400	26.9300	27.2900	+1.149%	1,200,199	-8.684%
2025-08-05	27.1400	27.2700	26.7700	26.9800	+0.260%	1,049,376	-7.635%
2025-08-04	26.2750	27.0400	26.2100	26.9100	+2.710%	942,639	-7.395%
2025-08-01	27.3500	27.3500	26.0900	26.2000	-5.992%	1,258,940	-4.885%
2025-07-31	28.7000	28.7000	27.5900	27.8700	-2.756%	1,290,646	-10.585%
2025-07-30	29.5100	29.5950	28.5350	28.6600	-3.241%	1,046,090	-13.050%
2025-07-29	29.7900	30.0300	29.2500	29.6200	-0.537%	1,578,328	-15.868%
2025-07-28	29.3700	30.1600	29.2700	29.7800	+2.021%	1,044,536	-16.320%
2025-07-25	28.8700	29.2000	28.5600	29.1900	+1.601%	911,962	-14.628%
2025-07-24	29.0000	29.5300	28.2450	28.7300	+1.002%	943,050	-13.261%
2025-07-23	28.4000	28.4500	27.8500	28.4450	+0.477%	1,383,192	-12.392%
2025-07-22	28.7700	28.9200	28.2700	28.3100	-1.118%	1,321,368	-11.975%
2025-07-21	28.9800	29.5550	28.4700	28.6300	-0.866%	1,429,308	-12.958%
2025-07-18	28.5400	28.9100	28.1800	28.8800	+2.266%	1,740,351	-13.712%
2025-07-17	27.3200	28.2750	27.2098	28.2400	+3.785%	1,671,077	-11.756%
2025-07-16	26.8000	27.2300	26.3900	27.2100	+2.140%	1,145,888	-8.416%
2025-07-15	27.1700	27.4099	26.5400	26.6400	-1.516%	1,070,239	-6.456%
2025-07-14	26.5500	27.4900	26.5500	27.0500	+2.191%	1,315,044	-7.874%
2025-07-11	27.7100	27.7100	26.3450	26.4700	-5.125%	1,753,302	-5.856%
2025-07-10	28.5300	28.6700	27.2950	27.9000	-2.105%	1,709,774	-10.681%
2025-07-09	28.8800	28.9415	28.2100	28.5000	-1.145%	1,219,992	-12.561%
2025-07-08	28.5800	28.9800	28.1538	28.8300	+1.443%	1,308,727	-13.562%
2025-07-07	28.5300	29.1500	28.0700	28.4200	-1.251%	1,228,898	-12.315%
2025-07-03	28.4300	29.0400	28.3100	28.7800	+2.165%	848,981	-13.412%
2025-07-02	28.1700	28.4850	27.4300	28.1700	0.000%	1,293,535	-11.537%
2025-07-01	28.0000	28.5800	26.9300	28.1700	+0.249%	1,622,799	-11.537%
2025-06-30	27.0400	28.2000	27.0000	28.1000	+5.007%	2,343,663	-11.317%
2025-06-27	26.8000	26.9899	26.3300	26.7600	+0.075%	3,309,808	-6.876%
2025-06-26	26.6000	26.9821	25.9100	26.7400	+0.906%	1,148,728	-6.806%
2025-06-25	27.1900	27.2044	26.4600	26.5000	-1.009%	1,465,893	-5.962%
2025-06-24	26.5700	27.0500	26.3049	26.7700	+3.041%	1,627,476	-6.911%
2025-06-23	25.6300	26.5300	25.2400	25.9800	+0.542%	1,842,394	-4.080%
2025-06-20	27.0200	27.2500	25.2200	25.8400	-3.654%	4,020,201	-3.560%
2025-06-18	26.9400	27.2800	26.6300	26.8200	-0.630%	1,385,479	-7.084%
2025-06-17	26.6300	27.0850	26.2600	26.9900	-1.604%	2,657,892	-7.670%
2025-06-16	27.4800	27.8350	27.0500	27.4300	+0.439%	1,776,940	-9.151%
2025-06-13	27.9800	28.4100	27.2500	27.3100	-4.108%	1,728,360	-8.751%
2025-06-12	28.4500	28.8600	28.0800	28.4800	+0.176%	1,797,892	-12.500%
2025-06-11	28.9100	29.1900	28.3750	28.4300	-2.302%	2,208,694	-12.346%
2025-06-10	30.8650	30.9606	28.9600	29.1000	-5.057%	2,789,330	-14.364%
2025-06-09	30.0400	31.3000	30.0300	30.6500	+3.095%	3,234,799	-18.695%
2025-06-06	31.4500	32.2300	29.5600	29.7300	-17.645%	7,739,726	-16.179%
2025-06-05	37.0000	37.6700	35.9800	36.1000	-1.393%	1,952,818	-30.970%
2025-06-04	36.2100	37.0800	36.0000	36.6100	+1.021%	746,415	-31.931%
2025-06-03	37.3600	37.3600	35.8800	36.2400	-0.767%	1,336,922	-31.236%
2025-06-02	36.7400	37.2600	35.6600	36.5200	-0.761%	808,225	-31.763%
2025-05-30	36.3800	37.1800	35.7700	36.8000	+0.988%	1,534,894	-32.283%
2025-05-29	36.6200	36.7600	35.9200	36.4400	+1.026%	849,555	-31.614%
2025-05-28	35.8900	36.2850	35.6600	36.0700	+0.502%	662,890	-30.912%
2025-05-27	35.6500	35.9930	35.1100	35.8900	+3.340%	763,064	-30.566%
2025-05-23	33.9800	35.1000	33.7100	34.7300	-0.373%	741,274	-28.246%
2025-05-22	34.6600	35.0650	34.2200	34.8600	+0.664%	685,317	-28.514%
2025-05-21	35.0800	35.8700	34.5400	34.6300	-2.341%	787,269	-28.039%
2025-05-20	35.3500	35.5000	34.9300	35.4600	0.000%	971,272	-29.724%
2025-05-19	36.0300	36.4034	35.3900	35.4600	-3.876%	1,611,380	-29.724%
2025-05-16	36.3200	36.9200	36.0000	36.8900	+1.402%	784,145	-32.448%
2025-05-15	36.4400	36.8450	35.9700	36.3800	-0.953%	715,788	-31.501%
2025-05-14	36.7200	37.3800	36.5400	36.7300	-0.163%	763,453	-32.154%
2025-05-13	36.3900	37.3200	35.7800	36.7900	+1.799%	1,257,947	-32.264%
2025-05-12	35.7700	36.2500	34.8200	36.1400	+7.304%	1,090,301	-31.046%
2025-05-09	33.8900	34.0500	33.3100	33.6800	+0.059%	684,112	-26.010%
2025-05-08	33.2500	33.9550	32.9700	33.6600	+3.188%	742,785	-25.966%
2025-05-07	31.7600	33.0900	31.6300	32.6200	+3.786%	1,082,794	-23.605%
2025-05-06	31.0200	31.8250	30.8750	31.4300	-0.883%	796,803	-20.713%
2025-05-05	31.9700	32.6800	31.6800	31.7100	-2.160%	1,424,199	-21.413%
2025-05-02	31.7200	32.7200	31.5100	32.4100	+3.447%	761,635	-23.110%
2025-05-01	31.8100	31.9382	31.0800	31.3300	+0.642%	595,280	-20.460%
2025-04-30	30.5400	31.2900	30.2401	31.1300	-1.300%	754,745	-19.949%
2025-04-29	31.3100	31.8400	30.4687	31.5400	+0.414%	620,458	-20.989%
2025-04-28	31.2800	31.7600	30.8100	31.4100	+0.609%	734,026	-20.662%
2025-04-25	30.3200	31.3100	29.7037	31.2200	+2.934%	786,702	-20.179%
2025-04-24	28.6200	30.4000	28.6200	30.3300	+7.022%	1,327,760	-17.837%
2025-04-23	29.1900	29.7500	28.3000	28.3400	+1.468%	1,290,809	-12.068%
2025-04-22	28.1400	28.3400	27.6200	27.9300	+0.903%	2,074,917	-10.777%
2025-04-21	28.8600	28.8600	27.4500	27.6800	-5.238%	646,355	-9.971%
2025-04-17	28.5300	29.2600	28.0350	29.2100	+2.780%	1,005,444	-14.687%
2025-04-16	28.6800	29.1500	27.9800	28.4200	-2.034%	1,296,109	-12.315%
2025-04-15	28.2700	29.4800	28.2000	29.0100	+2.400%	902,941	-14.099%
2025-04-14	29.4000	29.6938	28.1900	28.3300	-2.411%	1,619,325	-12.037%
2025-04-11	29.6700	29.7400	27.7500	29.0300	-4.444%	2,335,391	-14.158%
2025-04-10	31.9400	32.4600	30.0300	30.3800	-7.660%	790,453	-17.972%
2025-04-09	29.0000	33.1700	29.0000	32.9000	+10.700%	2,490,669	-24.255%
2025-04-08	31.8800	32.1000	29.3100	29.7200	-1.393%	1,272,961	-16.151%
2025-04-07	29.5000	32.1600	28.5900	30.1400	-2.711%	1,786,694	-17.319%
2025-04-04	31.1800	31.5400	29.5900	30.9800	-5.376%	1,458,969	-19.561%
2025-04-03	34.2300	34.2300	32.2000	32.7400	-9.807%	1,463,077	-23.885%
2025-04-02	35.5800	36.6100	35.1100	36.3000	-0.192%	1,071,223	-31.350%
2025-04-01	35.9500	36.4800	35.2050	36.3700	+0.804%	1,264,410	-31.482%
2025-03-31	36.4100	37.1700	35.4100	36.0800	-3.812%	1,919,479	-30.931%
2025-03-28	41.4600	43.8900	37.0300	37.5100	+2.207%	5,431,263	-33.564%
2025-03-27	37.0400	38.0100	35.8850	36.7000	-1.688%	2,227,554	-32.098%
2025-03-26	38.9700	39.1400	37.1800	37.3300	-4.624%	1,239,586	-33.244%
2025-03-25	38.1100	39.4400	37.9500	39.1400	+2.703%	1,405,123	-36.331%
2025-03-24	37.7300	38.4300	37.1700	38.1100	+2.917%	1,544,346	-34.610%
2025-03-21	35.5700	37.2000	35.1000	37.0300	+2.718%	1,760,072	-32.703%
2025-03-20	35.5600	36.5900	35.5600	36.0500	-0.743%	610,073	-30.874%
2025-03-19	36.1400	36.9250	35.6884	36.3200	+2.339%	957,789	-31.388%
2025-03-18	35.8000	35.8250	34.8200	35.4900	-1.880%	616,206	-29.783%
2025-03-17	35.1700	36.3300	35.1700	36.1700	+2.523%	778,000	-31.103%
2025-03-14	33.8900	35.3400	33.4200	35.2800	+6.554%	1,091,590	-29.365%
2025-03-13	35.4400	35.4400	32.8000	33.1100	-6.994%	1,142,005	-24.736%
2025-03-12	34.3500	35.7600	33.7000	35.6000	+5.952%	1,307,438	-30.000%
2025-03-11	32.3700	33.9300	32.3300	33.6000	+3.576%	1,333,264	-25.833%
2025-03-10	33.0000	33.0000	31.2400	32.4400	-3.853%	1,470,471	-23.181%
2025-03-07	34.6000	34.6800	32.7300	33.7400	-2.486%	1,246,556	-26.141%
2025-03-06	35.5200	36.5400	34.5800	34.6000	-5.154%	1,107,748	-27.977%
2025-03-05	36.0000	36.7550	35.7150	36.4800	+1.729%	1,631,318	-31.689%
2025-03-04	35.0000	36.4000	35.0000	35.8600	+2.107%	1,502,039	-30.508%
2025-03-03	37.3000	37.4900	34.7400	35.1200	-5.030%	2,041,907	-29.043%
2025-02-28	36.1100	37.0200	35.5800	36.9800	+1.817%	1,489,000	-32.612%
2025-02-27	37.8000	38.2400	36.2700	36.3200	-2.888%	1,061,185	-31.388%
2025-02-26	37.5500	38.3100	36.8150	37.4000	+0.945%	975,380	-33.369%
2025-02-25	38.2600	38.3000	36.7500	37.0500	-3.791%	1,188,808	-32.740%
2025-02-24	39.5800	39.6150	37.6000	38.5100	-2.506%	855,960	-35.290%
2025-02-21	41.0500	41.1700	38.8400	39.5000	-2.853%	1,245,557	-36.911%
2025-02-20	40.6300	41.0000	39.0000	40.6600	-0.441%	1,314,603	-38.711%
2025-02-19	41.4500	41.7500	40.7550	40.8400	-2.413%	578,740	-38.981%
2025-02-18	41.0000	42.2000	39.9600	41.8500	+0.819%	1,240,602	-40.454%
2025-02-14	41.9600	41.9600	40.3700	41.5100	-0.646%	779,315	-39.966%
2025-02-13	41.5000	42.1900	41.0100	41.7800	+1.853%	595,467	-40.354%
2025-02-12	41.4300	42.4700	40.8900	41.0200	-3.232%	840,611	-39.249%
2025-02-11	42.1100	43.1300	41.8000	42.3900	-0.563%	752,003	-41.213%
2025-02-10	42.0600	43.6700	41.7800	42.6300	+3.421%	1,539,281	-41.544%

.dark-mode .dS4rgN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dS4rgN{ 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