Braze, Inc. - Class A Common Stock (BRZE)

45.86Last Price

0.00 (0.00%)Change

Braze, Inc. is a leading customer engagement platform that enables businesses to create personalized and meaningful interactions with their customers across various digital channels

By leveraging data-driven insights and advanced analytics, the platform helps companies manage their communication strategies, facilitating targeted messaging through push notifications, in-app messages, email, and more. Braze's tools are designed to enhance customer retention and loyalty by fostering engaging experiences that resonate with users, ultimately driving growth and enhancing brand relationships in an increasingly digital marketplace.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	45.80	46.58	45.29	45.86	684,526	45.86
1/29/2025	47.00	47.08	45.65	45.96	742,707	45.96
1/28/2025	46.15	48.33	45.90	47.22	1,029,544	47.22
1/27/2025	44.71	47.78	44.71	46.02	947,977	46.02
1/24/2025	45.55	46.77	45.35	45.69	767,602	45.69
1/23/2025	44.17	45.79	43.77	45.57	639,549	45.57
1/22/2025	45.28	45.64	44.41	44.53	532,290	44.53
1/21/2025	44.60	45.41	44.43	45.09	679,385	45.09
1/17/2025	44.85	44.85	43.66	44.11	1,458,037	44.11
1/16/2025	43.96	44.60	43.13	44.09	788,072	44.09
1/15/2025	43.13	44.51	43.00	43.77	1,107,437	43.77
1/14/2025	42.01	42.52	40.55	41.86	1,459,505	41.86
1/13/2025	41.57	42.48	41.20	41.60	1,089,122	41.60
1/10/2025	43.19	43.34	42.01	42.63	799,617	42.63
1/08/2025	44.11	44.41	43.57	44.15	910,053	44.15
1/07/2025	45.71	46.23	44.33	44.60	1,050,546	44.60
1/06/2025	45.35	46.63	44.54	45.59	1,812,913	45.59
1/03/2025	43.78	44.92	43.47	44.87	2,295,755	44.87
1/02/2025	42.42	43.49	41.85	43.39	1,081,920	43.39
12/31/2024	42.27	0.00	42.27	41.88	0	41.88
12/30/2024	41.93	42.63	41.21	42.27	1,142,661	42.27
12/27/2024	43.64	43.89	42.20	42.90	608,176	42.90
12/26/2024	43.21	44.32	43.12	44.10	639,219	44.10
12/24/2024	43.72	43.99	43.28	43.60	324,003	43.60
12/23/2024	44.25	44.31	42.81	43.43	793,211	43.43
12/20/2024	43.45	46.19	43.45	44.31	2,484,454	44.31
12/19/2024	43.61	44.53	42.66	44.01	1,060,934	44.01
12/18/2024	44.71	45.78	42.80	43.37	2,354,596	43.37
12/17/2024	44.72	44.99	43.53	44.75	1,472,968	44.75
12/16/2024	41.25	45.00	41.22	44.78	1,881,646	44.78
12/13/2024	42.02	42.59	40.73	41.63	1,392,774	41.63
12/12/2024	41.14	42.75	41.14	42.01	1,278,058	42.01
12/11/2024	41.61	42.86	40.69	42.38	1,375,604	42.38
12/10/2024	40.31	43.23	39.91	40.95	3,310,509	40.95
12/09/2024	43.76	44.34	41.16	41.80	2,890,264	41.80
12/06/2024	41.36	42.41	40.53	41.46	1,853,015	41.46
12/05/2024	41.90	42.21	41.15	41.29	1,032,332	41.29
12/04/2024	40.50	42.40	40.09	42.22	2,126,691	42.22
12/03/2024	38.91	40.33	38.86	39.57	3,338,370	39.57
12/02/2024	39.70	39.89	38.89	39.35	968,476	39.35
11/29/2024	38.60	39.80	38.60	39.72	589,472	39.72
11/27/2024	39.25	39.49	37.82	38.82	1,749,740	38.82
11/26/2024	38.86	39.20	38.28	39.10	2,788,942	39.10
11/25/2024	39.47	39.88	38.78	39.12	2,159,241	39.12
11/22/2024	38.06	39.09	38.00	38.71	851,926	38.71
11/21/2024	37.11	39.15	37.11	37.98	1,547,500	37.98
11/20/2024	36.38	36.62	35.62	36.02	934,606	36.02
11/19/2024	33.97	36.24	33.93	36.20	676,161	36.20
11/18/2024	35.27	35.45	33.82	34.51	1,122,018	34.51
11/15/2024	36.27	36.27	34.68	35.06	1,106,431	35.06
11/14/2024	36.55	36.81	35.62	36.49	2,333,145	36.49
11/13/2024	35.46	37.17	35.36	36.61	1,392,557	36.61
11/12/2024	35.29	36.14	35.27	35.70	691,731	35.70
11/11/2024	34.94	35.77	34.57	35.73	690,678	35.73
11/08/2024	34.86	35.00	34.08	34.59	1,062,187	34.59
11/07/2024	33.76	35.15	33.26	35.02	1,095,956	35.02
11/06/2024	33.82	34.13	33.31	33.85	1,429,372	33.85
11/05/2024	31.69	32.23	31.21	32.22	1,016,924	32.22
11/04/2024	31.41	32.30	30.73	31.76	871,770	31.76
11/01/2024	31.46	32.25	31.30	31.67	760,519	31.67
10/31/2024	31.75	32.28	31.30	31.46	735,154	31.46