Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,369.80 | 1,400.93 | 1,295.00 | 1,355.00 | 135.39 | 135,390 |
| 2024-04-22 | 1,170.00 | 1,347.00 | 1,170.00 | 1,341.99 | 134.09 | 149,230 |
| 2024-04-19 | 1,141.00 | 1,262.30 | 1,119.00 | 1,194.88 | 119.39 | 139,500 |
| 2024-04-18 | 1,207.00 | 1,285.58 | 1,166.00 | 1,208.66 | 120.77 | 130,420 |
| 2024-04-17 | 1,300.30 | 1,316.00 | 1,133.80 | 1,217.58 | 121.66 | 163,880 |
| 2024-04-16 | 1,330.00 | 1,338.00 | 1,215.15 | 1,265.00 | 126.40 | 126,960 |
| 2024-04-15 | 1,449.00 | 1,492.00 | 1,355.00 | 1,359.18 | 135.81 | 82,240 |
| 2024-04-12 | 1,568.00 | 1,568.00 | 1,443.27 | 1,463.36 | 146.22 | 58,940 |
| 2024-04-11 | 1,562.00 | 1,582.00 | 1,510.00 | 1,533.29 | 153.20 | 90,990 |
| 2024-04-10 | 1,438.54 | 1,520.00 | 1,374.00 | 1,520.00 | 151.88 | 110,700 |
| 2024-04-09 | 1,511.93 | 1,513.90 | 1,374.52 | 1,426.20 | 142.50 | 211,050 |
| 2024-04-08 | 1,530.03 | 1,631.00 | 1,491.74 | 1,526.45 | 152.52 | 186,330 |
| 2024-04-05 | 1,604.00 | 1,672.71 | 1,536.01 | 1,545.82 | 154.46 | 66,530 |
| 2024-04-04 | 1,605.39 | 1,739.89 | 1,605.00 | 1,689.39 | 168.80 | 108,950 |
| 2024-04-03 | 1,535.00 | 1,699.40 | 1,535.00 | 1,668.82 | 166.75 | 94,810 |
| 2024-04-02 | 1,588.00 | 1,588.00 | 1,462.83 | 1,534.34 | 153.31 | 148,100 |
| 2024-03-28 | 1,940.00 | 1,989.60 | 1,646.00 | 1,738.04 | 173.66 | 484,920 |
| 2024-03-27 | 1,918.00 | 1,999.81 | 1,842.50 | 1,908.93 | 190.74 | 198,010 |
| 2024-03-26 | 1,852.10 | 1,961.00 | 1,790.00 | 1,882.29 | 188.08 | 232,050 |
| 2024-03-25 | 1,603.06 | 1,874.00 | 1,576.00 | 1,838.78 | 183.73 | 302,880 |
| 2024-03-22 | 1,603.00 | 1,645.78 | 1,490.00 | 1,523.82 | 152.26 | 158,800 |
| 2024-03-21 | 1,610.00 | 1,704.55 | 1,547.79 | 1,603.85 | 160.25 | 189,460 |
| 2024-03-20 | 1,325.00 | 1,537.07 | 1,285.83 | 1,532.99 | 153.17 | 218,290 |
| 2024-03-19 | 1,504.00 | 1,504.00 | 1,230.10 | 1,408.19 | 140.70 | 435,120 |
| 2024-03-18 | 1,788.00 | 1,790.00 | 1,447.35 | 1,541.27 | 154.00 | 413,120 |
| 2024-03-15 | 1,720.00 | 1,816.93 | 1,550.00 | 1,796.00 | 179.45 | 238,790 |
| 2024-03-14 | 1,815.00 | 1,858.44 | 1,606.00 | 1,622.35 | 162.10 | 192,860 |
| 2024-03-13 | 1,626.00 | 1,773.00 | 1,529.34 | 1,742.80 | 174.14 | 219,870 |
| 2024-03-12 | 1,556.00 | 1,595.00 | 1,438.01 | 1,556.29 | 155.50 | 214,750 |
| 2024-03-11 | 1,402.99 | 1,656.68 | 1,402.99 | 1,595.43 | 159.41 | 330,640 |
| 2024-03-08 | 1,300.00 | 1,451.85 | 1,284.01 | 1,386.00 | 138.49 | 195,220 |
| 2024-03-07 | 1,234.00 | 1,321.40 | 1,224.18 | 1,279.50 | 127.85 | 94,250 |
| 2024-03-06 | 1,090.00 | 1,285.11 | 1,090.00 | 1,262.71 | 126.17 | 173,140 |
| 2024-03-05 | 1,391.09 | 1,391.09 | 1,088.01 | 1,153.40 | 115.25 | 304,220 |
| 2024-03-04 | 1,160.00 | 1,344.49 | 1,140.00 | 1,283.44 | 128.24 | 324,500 |
| 2024-03-01 | 1,018.00 | 1,051.17 | 991.90 | 1,038.00 | 103.72 | 129,880 |
| 2024-02-29 | 1,000.00 | 1,045.29 | 960.60 | 976.90 | 97.610 | 253,710 |
| 2024-02-28 | 899.30 | 1,008.88 | 888.83 | 973.00 | 97.221 | 363,950 |
| 2024-02-27 | 801.00 | 891.00 | 801.00 | 868.39 | 86.768 | 164,900 |
| 2024-02-26 | 687.94 | 802.74 | 687.94 | 791.00 | 79.036 | 185,370 |
| 2024-02-23 | 703.57 | 703.57 | 678.61 | 686.86 | 68.630 | 62,430 |
| 2024-02-22 | 686.00 | 721.94 | 680.26 | 709.11 | 70.853 | 51,310 |
| 2024-02-21 | 683.00 | 685.28 | 666.66 | 674.00 | 67.345 | 47,720 |
| 2024-02-20 | 703.00 | 720.00 | 670.08 | 691.23 | 69.067 | 146,750 |
| 2024-02-19 | 707.22 | 707.22 | 707.22 | 707.22 | 70.664 | 0 |
| 2024-02-16 | 745.00 | 749.00 | 700.46 | 707.22 | 70.664 | 98,540 |
| 2024-02-15 | 783.12 | 807.00 | 707.22 | 718.19 | 71.760 | 109,940 |
| 2024-02-14 | 701.65 | 773.96 | 695.73 | 766.60 | 76.598 | 107,150 |
| 2024-02-13 | 717.00 | 727.99 | 659.67 | 686.84 | 68.628 | 129,510 |
| 2024-02-12 | 677.22 | 724.99 | 651.99 | 712.15 | 71.157 | 184,320 |
| 2024-02-09 | 588.20 | 647.19 | 586.40 | 643.16 | 64.264 | 119,990 |
| 2024-02-08 | 530.00 | 583.55 | 525.10 | 579.71 | 57.924 | 76,230 |
| 2024-02-07 | 489.35 | 502.98 | 468.00 | 497.24 | 49.683 | 61,660 |
| 2024-02-06 | 492.27 | 508.49 | 492.27 | 497.40 | 49.699 | 34,550 |
| 2024-02-05 | 501.00 | 503.48 | 482.50 | 489.80 | 48.940 | 35,750 |
| 2024-02-02 | 497.88 | 509.00 | 490.44 | 499.28 | 49.887 | 37,690 |
| 2024-02-01 | 502.49 | 514.69 | 496.55 | 508.17 | 50.776 | 14,860 |
| 2024-01-31 | 513.69 | 527.17 | 504.68 | 514.45 | 51.403 | 28,430 |
| 2024-01-30 | 514.01 | 525.50 | 507.24 | 516.77 | 51.635 | 39,480 |
| 2024-01-29 | 499.26 | 524.77 | 491.64 | 509.00 | 50.859 | 85,190 |
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.