Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 1,599.00 | 1,635.88 | 1,515.50 | 1,544.48 | 154.32 | 55,270 |
| 2024-07-17 | 1,679.39 | 1,689.00 | 1,530.00 | 1,572.84 | 157.16 | 75,180 |
| 2024-07-16 | 1,675.01 | 1,676.00 | 1,560.00 | 1,657.00 | 165.56 | 129,500 |
| 2024-07-15 | 1,410.65 | 1,637.00 | 1,410.65 | 1,617.28 | 161.60 | 136,800 |
| 2024-07-12 | 1,344.73 | 1,430.00 | 1,324.20 | 1,419.56 | 141.84 | 67,930 |
| 2024-07-11 | 1,314.59 | 1,431.08 | 1,314.59 | 1,349.43 | 134.83 | 65,290 |
| 2024-07-10 | 1,334.00 | 1,348.00 | 1,295.35 | 1,305.88 | 130.48 | 44,580 |
| 2024-07-09 | 1,295.52 | 1,330.00 | 1,279.51 | 1,287.19 | 128.61 | 42,870 |
| 2024-07-08 | 1,253.00 | 1,326.00 | 1,236.68 | 1,298.51 | 129.74 | 126,280 |
| 2024-07-05 | 1,266.00 | 1,296.23 | 1,168.00 | 1,277.69 | 127.66 | 139,430 |
| 2024-07-04 | 1,302.09 | 1,302.09 | 1,302.09 | 1,302.09 | 130.10 | 0 |
| 2024-07-03 | 1,308.96 | 1,327.00 | 1,274.07 | 1,302.09 | 130.10 | 60,800 |
| 2024-07-02 | 1,368.00 | 1,382.00 | 1,322.20 | 1,328.85 | 132.78 | 77,420 |
| 2024-07-01 | 1,456.00 | 1,459.49 | 1,377.50 | 1,421.00 | 141.98 | 61,190 |
| 2024-06-28 | 1,531.59 | 1,536.00 | 1,405.25 | 1,416.01 | 141.49 | 42,020 |
| 2024-06-27 | 1,452.48 | 1,538.99 | 1,452.48 | 1,516.00 | 151.48 | 41,350 |
| 2024-06-26 | 1,497.00 | 1,505.08 | 1,456.33 | 1,465.01 | 146.38 | 31,760 |
| 2024-06-25 | 1,379.77 | 1,497.00 | 1,372.64 | 1,463.51 | 146.23 | 88,660 |
| 2024-06-24 | 1,447.00 | 1,451.99 | 1,328.58 | 1,349.00 | 134.79 | 119,720 |
| 2024-06-21 | 1,461.00 | 1,477.47 | 1,409.01 | 1,460.30 | 145.91 | 52,010 |
| 2024-06-20 | 1,493.00 | 1,518.00 | 1,420.80 | 1,451.72 | 145.05 | 84,270 |
| 2024-06-19 | 1,476.19 | 1,476.19 | 1,476.19 | 1,476.19 | 147.50 | 0 |
| 2024-06-18 | 1,500.00 | 1,509.97 | 1,446.53 | 1,476.19 | 147.50 | 66,580 |
| 2024-06-17 | 1,510.00 | 1,529.97 | 1,422.83 | 1,528.00 | 152.68 | 74,960 |
| 2024-06-14 | 1,491.00 | 1,536.40 | 1,462.92 | 1,479.72 | 147.85 | 83,820 |
| 2024-06-13 | 1,608.45 | 1,608.45 | 1,496.00 | 1,506.70 | 150.55 | 70,740 |
| 2024-06-12 | 1,553.00 | 1,692.89 | 1,552.00 | 1,650.02 | 164.87 | 78,680 |
| 2024-06-11 | 1,599.14 | 1,599.14 | 1,486.00 | 1,537.84 | 153.66 | 106,540 |
| 2024-06-10 | 1,608.00 | 1,647.75 | 1,555.57 | 1,644.82 | 164.35 | 55,230 |
| 2024-06-07 | 1,692.00 | 1,714.88 | 1,586.03 | 1,586.56 | 158.53 | 85,580 |
| 2024-06-06 | 1,699.00 | 1,733.89 | 1,675.50 | 1,702.00 | 170.06 | 66,090 |
| 2024-06-05 | 1,665.00 | 1,714.05 | 1,640.00 | 1,695.00 | 169.36 | 43,290 |
| 2024-06-04 | 1,615.08 | 1,686.66 | 1,610.00 | 1,685.00 | 168.36 | 49,880 |
| 2024-06-03 | 1,437.20 | 1,656.21 | 1,437.20 | 1,604.65 | 160.33 | 92,530 |
| 2024-05-31 | 1,555.00 | 1,612.96 | 1,442.00 | 1,514.70 | 151.35 | 109,840 |
| 2024-05-30 | 1,624.00 | 1,715.00 | 1,604.00 | 1,618.10 | 161.68 | 88,150 |
| 2024-05-29 | 1,675.00 | 1,678.40 | 1,611.00 | 1,645.00 | 164.37 | 34,510 |
| 2024-05-28 | 1,692.56 | 1,702.00 | 1,611.47 | 1,653.37 | 165.20 | 78,220 |
| 2024-05-24 | 1,576.00 | 1,671.42 | 1,525.99 | 1,667.12 | 166.58 | 70,480 |
| 2024-05-23 | 1,655.00 | 1,671.00 | 1,555.00 | 1,560.00 | 155.87 | 90,690 |
| 2024-05-22 | 1,671.98 | 1,718.00 | 1,623.00 | 1,655.41 | 165.41 | 56,210 |
| 2024-05-21 | 1,765.00 | 1,765.00 | 1,645.00 | 1,671.00 | 166.96 | 73,590 |
| 2024-05-20 | 1,515.52 | 1,677.27 | 1,515.52 | 1,664.05 | 166.27 | 71,740 |
| 2024-05-17 | 1,508.00 | 1,577.77 | 1,465.00 | 1,513.07 | 151.18 | 94,270 |
| 2024-05-16 | 1,500.00 | 1,524.00 | 1,441.34 | 1,469.00 | 146.78 | 77,900 |
| 2024-05-15 | 1,325.00 | 1,427.58 | 1,320.00 | 1,426.53 | 142.54 | 79,050 |
| 2024-05-14 | 1,236.00 | 1,290.00 | 1,210.00 | 1,275.36 | 127.43 | 48,290 |
| 2024-05-13 | 1,205.29 | 1,263.75 | 1,200.00 | 1,230.00 | 122.90 | 68,670 |
| 2024-05-10 | 1,281.56 | 1,301.95 | 1,187.00 | 1,194.00 | 119.30 | 68,450 |
| 2024-05-09 | 1,216.03 | 1,302.87 | 1,200.07 | 1,263.08 | 126.21 | 42,970 |
| 2024-05-08 | 1,237.16 | 1,257.76 | 1,190.02 | 1,243.04 | 124.20 | 49,930 |
| 2024-05-07 | 1,300.00 | 1,317.80 | 1,257.37 | 1,264.98 | 126.39 | 69,650 |
| 2024-05-03 | 1,153.95 | 1,241.99 | 1,138.00 | 1,229.52 | 122.85 | 104,830 |
| 2024-05-02 | 1,048.83 | 1,141.98 | 1,032.00 | 1,133.96 | 113.30 | 100,410 |
| 2024-05-01 | 1,093.00 | 1,093.00 | 1,000.00 | 1,060.83 | 106.00 | 100,160 |
| 2024-04-30 | 1,264.00 | 1,264.00 | 1,067.01 | 1,086.00 | 108.51 | 131,280 |
| 2024-04-29 | 1,266.00 | 1,308.49 | 1,228.28 | 1,288.36 | 128.73 | 85,400 |
| 2024-04-26 | 1,255.99 | 1,280.00 | 1,204.49 | 1,275.00 | 127.40 | 36,180 |
| 2024-04-25 | 1,250.55 | 1,268.45 | 1,201.99 | 1,266.48 | 126.54 | 49,840 |
| 2024-04-24 | 1,353.00 | 1,357.85 | 1,265.72 | 1,292.62 | 129.16 | 70,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-21 | 0.3350 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.