Strategy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	419.49	423.55	411.63	420.85	42.051	8,800
2023-10-30	422.59	434.55	410.00	415.77	41.543	49,590
2023-10-27	420.00	421.48	401.00	402.03	40.171	76,100
2023-10-26	431.01	431.01	406.30	416.95	41.661	108,580
2023-10-25	410.00	449.44	410.00	434.05	43.370	84,340
2023-10-24	411.05	438.20	400.50	423.84	42.349	108,860
2023-10-23	358.64	381.98	346.17	378.75	37.844	51,300
2023-10-20	352.74	360.95	344.07	347.50	34.722	39,140
2023-10-19	333.00	348.79	329.00	344.43	34.415	26,560
2023-10-18	340.62	340.68	326.81	328.73	32.846	19,110
2023-10-17	325.81	340.55	321.29	333.95	33.368	11,930
2023-10-16	332.00	353.00	321.64	324.96	32.470	133,380
2023-10-13	325.00	327.74	315.00	317.92	31.767	17,520
2023-10-12	334.49	334.49	321.00	321.00	32.074	14,680
2023-10-11	338.50	341.00	330.70	333.50	33.323	9,170
2023-10-10	340.00	346.39	337.00	339.98	33.970	13,290
2023-10-09	339.89	343.79	331.53	343.04	34.276	30,160
2023-10-06	320.47	341.29	319.02	340.18	33.990	27,450
2023-10-05	325.00	326.16	318.02	319.91	31.965	14,750
2023-10-04	314.85	319.55	307.76	317.34	31.708	38,430
2023-10-03	324.02	328.27	313.61	313.83	31.358	32,590
2023-10-02	341.85	350.36	332.02	334.35	33.408	36,510
2023-09-29	332.99	333.50	325.62	325.95	32.568	18,270
2023-09-28	320.00	337.09	317.72	331.71	33.144	76,820
2023-09-27	318.80	325.36	312.00	312.90	31.265	28,700
2023-09-26	324.00	329.43	319.52	319.59	31.933	11,160
2023-09-25	321.69	326.97	315.47	326.97	32.670	33,620
2023-09-22	325.97	327.20	322.34	323.09	32.282	11,970
2023-09-21	324.80	328.58	322.36	328.47	32.821	31,140
2023-09-20	343.50	343.50	337.48	341.25	34.097	2,340
2023-09-19	344.11	348.44	334.14	345.74	34.545	10,010
2023-09-18	352.00	356.16	341.12	341.93	34.165	22,770
2023-09-15	346.00	346.40	337.99	337.99	33.771	26,770
2023-09-14	350.00	360.42	348.47	351.98	35.169	18,770
2023-09-13	347.30	350.83	342.11	344.59	34.431	11,290
2023-09-12	345.00	365.95	344.00	348.38	34.809	26,870
2023-09-11	355.00	355.82	337.00	347.37	34.709	34,970
2023-09-08	351.15	355.00	348.44	352.87	35.258	49,980
2023-09-07	345.94	354.18	339.72	353.80	35.351	11,950
2023-09-06	352.35	357.32	347.83	357.32	35.702	7,110
2023-09-05	346.30	354.08	345.73	350.65	35.036	16,100
2023-09-04	349.68	349.68	349.68	349.68	34.940	0
2023-09-01	358.51	358.71	347.91	349.68	34.940	23,330
2023-08-31	373.48	375.10	354.28	356.48	35.619	18,060
2023-08-30	375.10	376.28	368.67	370.80	37.050	21,110
2023-08-29	343.00	384.92	343.00	384.92	38.461	75,790
2023-08-25	341.46	341.74	329.03	335.84	33.557	29,880
2023-08-24	340.91	345.00	334.40	338.00	33.772	24,220
2023-08-23	330.00	348.45	329.16	348.45	34.816	16,160
2023-08-22	341.72	344.32	329.70	329.70	32.943	29,040
2023-08-21	330.50	332.11	326.14	331.94	33.167	27,470
2023-08-18	335.79	338.22	323.58	325.68	32.541	65,980
2023-08-17	358.20	365.44	350.75	355.74	35.545	43,280
2023-08-16	374.51	374.78	368.10	371.08	37.078	9,680
2023-08-15	390.50	390.50	381.55	383.57	38.326	33,790
2023-08-14	379.88	391.50	375.10	390.98	39.067	35,370
2023-08-11	376.27	388.30	373.00	379.73	37.942	20,380
2023-08-10	380.32	388.65	375.00	375.00	37.469	29,290
2023-08-09	397.00	397.00	380.59	380.98	38.066	33,090
2023-08-08	378.50	393.98	378.00	393.98	39.366	62,950

← NewerPage 13 of 21 · 1,235 trading daysOlder →

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.