-
5 DAY PERFORMANCE
+8.27% -
1 MONTH PERFORMANCE
+21.67% -
3 MONTH PERFORMANCE
-12.68% -
6 MONTH PERFORMANCE
-10.37% -
YEAR-TO-DATE PERFORMANCE
-28.55% -
1 YEAR PERFORMANCE
-27.11%
Braze, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $37.11 | $37.98 (2.34%) | $39.15 | $37.11 | 1.55 M | $3.85 B |
| 11/20/2024 | $36.38 | $36.02 (-0.99%) | $36.62 | $35.62 | 934,946 | $3.65 B |
| 11/19/2024 | $33.97 | $36.20 (6.56%) | $36.24 | $33.93 | 676,528 | $3.67 B |
| 11/18/2024 | $35.27 | $34.51 (-2.15%) | $35.45 | $33.82 | 1.12 M | $3.50 B |
| 11/15/2024 | $36.27 | $35.06 (-3.34%) | $36.27 | $34.68 | 1.11 M | $3.56 B |
| 11/14/2024 | $36.55 | $36.49 (-0.16%) | $36.81 | $35.62 | 2.33 M | $3.70 B |
| 11/13/2024 | $35.46 | $36.61 (3.24%) | $37.17 | $35.36 | 1.39 M | $3.71 B |
| 11/12/2024 | $35.29 | $35.70 (1.16%) | $36.14 | $35.27 | 691,767 | $3.62 B |
| 11/11/2024 | $34.94 | $35.73 (2.26%) | $35.77 | $34.57 | 690,745 | $3.62 B |
| 11/08/2024 | $34.86 | $34.59 (-0.77%) | $35.00 | $34.08 | 1.06 M | $3.51 B |
| 11/07/2024 | $33.76 | $35.02 (3.73%) | $35.15 | $33.26 | 1.10 M | $3.55 B |
| 11/06/2024 | $33.82 | $33.85 (0.09%) | $34.13 | $33.31 | 1.43 M | $3.43 B |
| 11/05/2024 | $31.69 | $32.22 (1.67%) | $32.24 | $31.21 | 1.02 M | $3.27 B |
| 11/04/2024 | $31.41 | $31.76 (1.11%) | $32.30 | $30.73 | 871,800 | $3.22 B |
| 11/01/2024 | $31.46 | $31.67 (0.67%) | $32.25 | $31.31 | 760,519 | $3.21 B |
| 10/31/2024 | $31.75 | $31.46 (-0.91%) | $32.28 | $31.30 | 735,154 | $3.19 B |
| 10/30/2024 | $31.94 | $32.00 (0.19%) | $32.49 | $31.84 | 677,977 | $3.25 B |
| 10/29/2024 | $30.80 | $31.96 (3.77%) | $32.26 | $30.78 | 932,748 | $3.24 B |
| 10/28/2024 | $31.05 | $30.83 (-0.71%) | $31.07 | $30.34 | 529,471 | $3.13 B |
| 10/25/2024 | $31.18 | $30.80 (-1.22%) | $31.50 | $30.52 | 702,154 | $3.12 B |
| 10/24/2024 | $30.47 | $30.78 (1.02%) | $30.91 | $30.05 | 584,799 | $3.12 B |
| 10/23/2024 | $31.00 | $30.05 (-3.06%) | $31.19 | $29.80 | 2.42 M | $3.05 B |
| 10/22/2024 | $31.09 | $31.20 (0.35%) | $31.31 | $30.48 | 867,939 | $3.17 B |
| 10/21/2024 | $30.21 | $30.93 (2.38%) | $31.04 | $30.21 | 938,749 | $3.14 B |
| 10/18/2024 | $30.56 | $30.25 (-1.01%) | $31.19 | $30.21 | 1.12 M | $3.07 B |
| 10/17/2024 | $30.72 | $30.26 (-1.5%) | $30.72 | $29.71 | 908,843 | $3.07 B |
| 10/16/2024 | $31.16 | $30.69 (-1.51%) | $31.30 | $30.01 | 1.72 M | $3.11 B |
| 10/15/2024 | $31.72 | $31.63 (-0.28%) | $31.97 | $31.05 | 2.35 M | $3.21 B |
| 10/14/2024 | $30.71 | $31.68 (3.16%) | $31.81 | $30.62 | 1.32 M | $3.21 B |
| 10/11/2024 | $29.85 | $30.71 (2.88%) | $30.78 | $29.73 | 1.57 M | $3.12 B |
| 10/10/2024 | $29.18 | $29.93 (2.57%) | $29.99 | $29.18 | 1.57 M | $3.04 B |
| 10/09/2024 | $30.01 | $30.01 (0%) | $30.49 | $29.95 | 962,362 | $3.04 B |
| 10/08/2024 | $30.24 | $29.97 (-0.89%) | $30.62 | $29.95 | 1.82 M | $3.04 B |
| 10/07/2024 | $30.89 | $30.27 (-2.01%) | $31.05 | $30.17 | 1.04 M | $3.07 B |
| 10/04/2024 | $31.19 | $31.08 (-0.35%) | $31.67 | $30.90 | 1.19 M | $3.15 B |
| 10/03/2024 | $31.16 | $30.58 (-1.86%) | $31.47 | $30.36 | 1.67 M | $3.10 B |
| 10/02/2024 | $32.18 | $31.92 (-0.81%) | $32.40 | $31.71 | 1.57 M | $3.24 B |
| 10/01/2024 | $32.37 | $32.25 (-0.37%) | $32.49 | $31.77 | 1.04 M | $3.27 B |
| 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 |