-
5 DAY PERFORMANCE
-1.34% -
1 MONTH PERFORMANCE
-27.78% -
3 MONTH PERFORMANCE
-17.94% -
6 MONTH PERFORMANCE
-24.56% -
YEAR-TO-DATE PERFORMANCE
-39.13% -
1 YEAR PERFORMANCE
-30.79%
Braze, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $33.00 | $32.34 (-2%) | $33.64 | $31.93 | 977,339 | $3.28 B |
| 09/27/2024 | $33.09 | $33.22 (0.39%) | $33.50 | $32.79 | 1.30 M | $3.37 B |
| 09/26/2024 | $32.99 | $32.78 (-0.64%) | $32.99 | $32.06 | 992,897 | $3.33 B |
| 09/25/2024 | $32.42 | $32.36 (-0.19%) | $33.21 | $32.17 | 1.53 M | $3.28 B |
| 09/24/2024 | $33.96 | $32.64 (-3.89%) | $34.07 | $31.80 | 3.27 M | $3.31 B |
| 09/23/2024 | $36.51 | $34.63 (-5.15%) | $36.51 | $34.60 | 1.14 M | $3.51 B |
| 09/20/2024 | $36.53 | $36.39 (-0.38%) | $36.60 | $35.48 | 3.42 M | $3.69 B |
| 09/19/2024 | $36.28 | $36.39 (0.3%) | $36.45 | $35.66 | 1.39 M | $3.69 B |
| 09/18/2024 | $35.60 | $34.99 (-1.71%) | $36.07 | $34.56 | 814,225 | $3.55 B |
| 09/17/2024 | $35.70 | $35.60 (-0.28%) | $35.90 | $35.14 | 1.04 M | $3.61 B |
| 09/16/2024 | $34.68 | $35.10 (1.21%) | $36.12 | $34.38 | 909,219 | $3.56 B |
| 09/13/2024 | $34.36 | $35.13 (2.24%) | $35.22 | $34.36 | 969,407 | $3.56 B |
| 09/12/2024 | $34.96 | $34.55 (-1.17%) | $35.21 | $34.24 | 1.02 M | $3.51 B |
| 09/11/2024 | $34.14 | $34.63 (1.44%) | $34.87 | $33.37 | 1.47 M | $3.51 B |
| 09/10/2024 | $36.15 | $34.29 (-5.15%) | $36.19 | $33.24 | 2.62 M | $3.48 B |
| 09/09/2024 | $35.89 | $36.28 (1.09%) | $37.59 | $35.65 | 1.65 M | $3.68 B |
| 09/06/2024 | $41.50 | $35.57 (-14.29%) | $41.96 | $34.42 | 4.66 M | $3.61 B |
| 09/05/2024 | $42.92 | $44.13 (2.82%) | $44.18 | $42.88 | 1.86 M | $4.48 B |
| 09/04/2024 | $42.54 | $43.18 (1.5%) | $43.75 | $42.19 | 1.17 M | $4.38 B |
| 09/03/2024 | $45.02 | $43.30 (-3.82%) | $45.02 | $42.92 | 1.28 M | $4.39 B |
| 08/30/2024 | $45.13 | $44.78 (-0.78%) | $45.43 | $44.22 | 1.15 M | $4.51 B |
| 08/29/2024 | $45.41 | $44.94 (-1.04%) | $46.14 | $44.83 | 656,131 | $4.53 B |
| 08/28/2024 | $45.42 | $44.55 (-1.92%) | $45.65 | $44.19 | 535,300 | $4.49 B |
| 08/27/2024 | $45.28 | $45.78 (1.1%) | $46.50 | $45.28 | 597,033 | $4.61 B |
| 08/26/2024 | $45.00 | $45.88 (1.96%) | $46.51 | $44.84 | 961,500 | $4.62 B |
| 08/23/2024 | $44.03 | $44.86 (1.89%) | $44.93 | $43.58 | 677,162 | $4.52 B |
| 08/22/2024 | $44.27 | $43.47 (-1.81%) | $44.80 | $43.29 | 928,938 | $4.38 B |
| 08/21/2024 | $44.05 | $44.24 (0.43%) | $44.27 | $43.43 | 408,626 | $4.46 B |
| 08/20/2024 | $43.82 | $43.63 (-0.43%) | $43.82 | $43.24 | 418,549 | $4.40 B |
| 08/19/2024 | $42.28 | $43.71 (3.38%) | $43.87 | $42.21 | 955,400 | $4.41 B |
| 08/16/2024 | $41.22 | $42.16 (2.28%) | $42.22 | $40.62 | 789,108 | $4.25 B |
| 08/15/2024 | $41.39 | $41.74 (0.85%) | $42.43 | $41.14 | 492,901 | $4.21 B |
| 08/14/2024 | $41.52 | $40.31 (-2.91%) | $41.61 | $40.10 | 526,400 | $4.06 B |
| 08/13/2024 | $40.84 | $41.47 (1.54%) | $41.73 | $40.84 | 564,400 | $4.18 B |
| 08/12/2024 | $39.99 | $40.13 (0.35%) | $40.51 | $39.09 | 708,209 | $4.04 B |
| 08/09/2024 | $39.91 | $40.18 (0.68%) | $40.32 | $39.38 | 453,333 | $4.05 B |
| 08/08/2024 | $37.94 | $39.78 (4.85%) | $39.99 | $37.55 | 674,617 | $4.01 B |
| 08/07/2024 | $38.04 | $37.32 (-1.89%) | $38.65 | $37.25 | 732,166 | $3.76 B |
| 08/06/2024 | $37.43 | $37.19 (-0.64%) | $38.27 | $36.97 | 618,209 | $3.75 B |
| 08/05/2024 | $36.72 | $36.98 (0.71%) | $37.88 | $36.15 | 1.26 M | $3.73 B |
| 08/02/2024 | $40.27 | $39.24 (-2.56%) | $40.27 | $38.19 | 860,570 | $3.95 B |
| 08/01/2024 | $44.00 | $41.88 (-4.82%) | $44.26 | $41.13 | 733,541 | $4.22 B |
| 07/31/2024 | $43.47 | $44.06 (1.36%) | $44.30 | $42.91 | 1.29 M | $4.44 B |
| 07/30/2024 | $42.93 | $42.92 (-0.02%) | $43.12 | $42.05 | 545,600 | $4.33 B |
| 07/29/2024 | $42.79 | $42.63 (-0.37%) | $43.14 | $42.29 | 1.08 M | $4.30 B |
| 07/26/2024 | $42.00 | $42.90 (2.14%) | $42.94 | $41.68 | 1.13 M | $4.32 B |
| 07/25/2024 | $38.99 | $41.61 (6.72%) | $42.65 | $38.33 | 1.52 M | $4.19 B |
| 07/24/2024 | $39.92 | $38.47 (-3.63%) | $40.75 | $38.31 | 707,200 | $3.88 B |
| 07/23/2024 | $39.36 | $40.45 (2.77%) | $40.93 | $39.33 | 596,209 | $4.08 B |
| 07/22/2024 | $40.05 | $39.48 (-1.42%) | $40.66 | $39.47 | 609,102 | $3.98 B |
| 07/19/2024 | $39.93 | $40.11 (0.45%) | $40.24 | $39.12 | 754,363 | $4.04 B |
| 07/18/2024 | $41.45 | $40.08 (-3.31%) | $41.90 | $39.83 | 1.11 M | $4.04 B |
| 07/17/2024 | $41.18 | $41.39 (0.51%) | $42.00 | $40.56 | 1.01 M | $4.17 B |
| 07/16/2024 | $40.22 | $41.60 (3.43%) | $41.63 | $40.10 | 1.08 M | $4.19 B |
| 07/15/2024 | $39.51 | $40.30 (2%) | $41.26 | $39.26 | 1.25 M | $4.06 B |
| 07/12/2024 | $38.33 | $39.43 (2.87%) | $39.88 | $38.33 | 811,590 | $3.97 B |
| 07/11/2024 | $39.00 | $38.14 (-2.21%) | $39.91 | $38.01 | 1.02 M | $3.84 B |
| 07/10/2024 | $39.33 | $37.80 (-3.89%) | $39.34 | $37.73 | 2.20 M | $3.81 B |
| 07/09/2024 | $38.83 | $37.92 (-2.34%) | $38.95 | $37.41 | 792,261 | $3.82 B |
| 07/08/2024 | $38.85 | $38.80 (-0.13%) | $39.35 | $38.48 | 771,552 | $3.91 B |
| 07/05/2024 | $39.41 | $39.05 (-0.91%) | $39.74 | $39.01 | 598,234 | $3.94 B |
| 07/03/2024 | $39.41 | $39.54 (0.33%) | $39.59 | $39.06 | 296,152 | $3.99 B |
| 07/02/2024 | $39.52 | $39.47 (-0.13%) | $39.98 | $39.00 | 796,935 | $3.98 B |
| 07/01/2024 | $39.00 | $39.41 (1.05%) | $39.61 | $38.08 | 1.11 M | $3.97 B |