MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRZE — Braze, Inc. Class A Common Stock
NasdaqBraze, Inc. Class A Common Stock
$25.42
-0.23(-0.90%)
- O
- 25.82
- H
- 26.23
- L
- 25.29
- V
- 1.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.42
Period Return-8.99%
Period High$37.67
Period Low$15.26
Avg Daily Volume2.33M
Total Trading Days365
BRZE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.82 | $26.23 | $25.29 | $25.42 | $-0.23 | -0.90% | 1,488,545 | $25.62 | $25.29 $26.23 |
| Oct 1, 2026 | $26.29 | $26.55 | $24.91 | $25.65 | +$0.55 | +2.19% | 2,512,288 | $25.72 | $24.91 $26.55 |
| Sep 30, 2026 | $23.46 | $25.62 | $23.17 | $25.10 | +$1.95 | +8.42% | 2,884,995 | $24.97 | $23.17 $25.62 |
| Sep 29, 2026 | $23.15 | $23.34 | $22.31 | $23.15 | $-0.02 | -0.09% | 1,786,253 | $22.93 | $22.31 $23.34 |
| Sep 28, 2026 | $23.74 | $23.83 | $22.27 | $23.17 | $-1.20 | -4.92% | 2,729,471 | $23.20 | $22.27 $23.83 |
| Sep 25, 2026 | $24.58 | $24.78 | $24.17 | $24.37 | $-0.30 | -1.22% | 1,277,138 | $24.47 | $24.17 $24.78 |
| Sep 24, 2026 | $25.80 | $26.30 | $24.47 | $24.67 | $-1.20 | -4.64% | 1,367,503 | $24.91 | $24.47 $26.30 |
| Sep 23, 2026 | $25.81 | $26.15 | $25.47 | $25.87 | +$0.35 | +1.37% | 1,818,274 | $25.78 | $25.47 $26.15 |
| Sep 22, 2026 | $26.00 | $26.23 | $24.85 | $25.52 | +$0.12 | +0.47% | 2,166,078 | $25.54 | $24.85 $26.23 |
| Sep 21, 2026 | $24.70 | $25.41 | $24.01 | $25.40 | +$0.97 | +3.97% | 1,855,587 | $24.91 | $24.01 $25.41 |
| Sep 18, 2026 | $24.95 | $24.95 | $24.25 | $24.43 | $-0.50 | -2.01% | 2,316,194 | $24.48 | $24.25 $24.95 |
| Sep 17, 2026 | $24.70 | $25.25 | $24.23 | $24.93 | +$0.06 | +0.24% | 1,724,061 | $24.88 | $24.23 $25.25 |
| Sep 16, 2026 | $24.88 | $25.56 | $24.78 | $24.87 | $-0.55 | -2.16% | 1,943,978 | $25.10 | $24.78 $25.56 |
| Sep 15, 2026 | $24.88 | $25.97 | $24.88 | $25.42 | $-0.18 | -0.70% | 1,550,669 | $25.48 | $24.88 $25.97 |
| Sep 14, 2026 | $24.70 | $25.63 | $24.00 | $25.60 | +$1.66 | +6.93% | 2,826,205 | $25.18 | $24.00 $25.63 |
| Sep 11, 2026 | $24.22 | $24.72 | $23.42 | $23.94 | $-0.33 | -1.34% | 3,504,703 | $23.79 | $23.42 $24.72 |
| Sep 10, 2026 | $23.48 | $24.50 | $23.38 | $24.27 | +$0.54 | +2.28% | 3,596,710 | $24.20 | $23.38 $24.50 |
| Sep 9, 2026 | $26.18 | $26.26 | $23.59 | $23.73 | $-6.59 | -21.73% | 10,084,265 | $24.70 | $23.59 $26.26 |
| Sep 8, 2026 | $31.58 | $31.58 | $29.67 | $30.31 | $-1.65 | -5.16% | 6,649,191 | $29.83 | $29.67 $31.58 |
| Sep 4, 2026 | $32.53 | $32.87 | $31.34 | $31.96 | $-1.29 | -3.88% | 2,068,790 | $32.11 | $31.34 $32.87 |
| Sep 3, 2026 | $33.98 | $34.56 | $32.96 | $33.25 | +$0.31 | +0.94% | 2,294,100 | $33.51 | $32.96 $34.56 |
| Sep 2, 2026 | $32.99 | $33.83 | $32.76 | $32.94 | +$0.16 | +0.49% | 1,304,736 | $33.02 | $32.76 $33.83 |
| Sep 1, 2026 | $33.81 | $34.08 | $32.38 | $32.78 | $-1.26 | -3.70% | 2,034,792 | $32.81 | $32.38 $34.08 |
| Aug 31, 2026 | $34.03 | $34.79 | $33.85 | $34.04 | $-0.49 | -1.42% | 2,197,123 | $34.11 | $33.85 $34.79 |
| Aug 28, 2026 | $34.06 | $35.02 | $33.90 | $34.53 | +$0.44 | +1.29% | 1,868,912 | $34.38 | $33.90 $35.02 |
| Aug 27, 2026 | $31.89 | $34.09 | $31.69 | $34.09 | +$3.28 | +10.65% | 3,150,276 | $33.68 | $31.69 $34.09 |
| Aug 26, 2026 | $29.95 | $30.93 | $29.72 | $30.81 | +$0.01 | +0.03% | 1,801,879 | $30.67 | $29.72 $30.93 |
| Aug 25, 2026 | $30.69 | $31.85 | $30.38 | $30.80 | $-0.64 | -2.04% | 2,821,745 | $31.00 | $30.38 $31.85 |
| Aug 24, 2026 | $30.70 | $31.90 | $30.70 | $31.44 | +$0.38 | +1.22% | 6,207,453 | $31.40 | $30.70 $31.90 |
| Aug 21, 2026 | $30.54 | $31.43 | $29.89 | $31.06 | +$0.35 | +1.14% | 3,315,061 | $31.09 | $29.89 $31.43 |