Strategy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	380.84	380.84	358.58	365.25	36.495	61,720
2023-08-04	390.00	393.09	383.04	383.04	38.273	16,710
2023-08-03	411.00	411.00	388.70	396.33	39.601	25,250
2023-08-02	435.99	435.99	402.03	410.35	41.001	53,200
2023-08-01	429.97	437.88	423.19	433.21	43.286	36,510
2023-07-31	440.00	442.18	433.82	435.79	43.543	27,050
2023-07-28	431.00	437.78	430.69	430.69	43.034	34,160
2023-07-27	451.00	451.00	430.00	430.00	42.965	16,290
2023-07-26	438.74	446.62	437.53	446.00	44.564	9,900
2023-07-25	435.26	438.20	431.81	437.52	43.716	15,590
2023-07-24	426.21	429.79	415.20	428.61	42.826	50,760
2023-07-21	442.53	442.53	426.50	438.00	43.764	58,210
2023-07-20	455.21	461.35	435.34	439.51	43.915	33,130
2023-07-19	451.77	461.31	448.15	454.32	45.395	33,350
2023-07-18	449.48	453.59	437.31	442.04	44.168	41,650
2023-07-17	456.99	466.45	450.00	451.63	45.126	92,730
2023-07-14	455.41	473.89	452.00	457.80	45.743	74,210
2023-07-13	418.00	447.65	413.33	446.44	44.607	61,200
2023-07-12	417.93	420.79	407.24	414.80	41.447	34,360
2023-07-11	402.18	410.69	398.75	404.38	40.405	15,840
2023-07-10	382.49	397.05	371.13	393.67	39.335	35,630
2023-07-07	373.59	391.63	373.59	385.52	38.520	36,340
2023-07-06	380.81	383.34	364.06	374.75	37.444	52,450
2023-07-05	365.91	382.65	359.99	379.14	37.883	72,640
2023-07-04	378.03	378.03	378.03	378.03	37.772	0
2023-07-03	347.45	378.03	347.00	378.03	37.772	54,600
2023-06-30	349.71	351.62	322.94	336.86	33.659	67,570
2023-06-29	333.73	337.66	331.55	337.66	33.738	16,080
2023-06-28	321.07	332.10	319.40	326.80	32.653	19,180
2023-06-27	312.40	324.33	312.30	323.16	32.289	21,920
2023-06-26	324.01	327.50	302.03	306.23	30.598	28,230
2023-06-23	326.88	335.80	319.00	334.10	33.383	26,080
2023-06-22	332.49	336.30	313.96	330.68	33.041	89,830
2023-06-21	325.00	336.69	322.77	332.94	33.267	105,510
2023-06-20	300.70	312.00	291.55	311.50	31.125	50,440
2023-06-19	296.10	296.10	296.10	296.10	29.586	0
2023-06-16	284.99	296.11	280.85	296.10	29.586	66,810
2023-06-15	274.20	279.19	266.03	278.01	27.778	45,580
2023-06-14	284.76	286.20	278.88	278.88	27.865	8,100
2023-06-13	283.08	283.92	275.71	279.60	27.937	38,280
2023-06-12	279.75	281.51	277.00	279.20	27.897	4,830
2023-06-09	290.72	294.58	281.25	282.07	28.184	13,020
2023-06-08	287.56	295.47	285.23	287.88	28.765	11,180
2023-06-07	298.24	301.92	288.58	291.32	29.108	14,350
2023-06-06	271.30	301.59	267.00	301.59	30.135	11,970
2023-06-05	293.16	293.16	272.04	276.15	27.593	53,120
2023-06-02	305.27	305.27	291.34	299.78	29.954	18,450
2023-06-01	298.03	305.03	296.46	303.97	30.372	39,090
2023-05-31	293.59	297.37	289.50	290.21	28.997	26,110
2023-05-30	306.13	312.50	297.08	297.08	29.684	26,270
2023-05-26	279.80	294.46	279.80	291.53	29.129	39,580
2023-05-25	288.99	288.99	273.06	277.33	27.710	15,960
2023-05-24	282.13	285.86	278.16	280.89	28.066	42,100
2023-05-23	298.00	299.98	291.73	291.73	29.149	40,090
2023-05-22	291.99	295.60	289.91	295.43	29.518	31,450
2023-05-19	290.28	291.49	284.35	285.44	28.521	19,080
2023-05-18	291.05	297.03	282.28	282.28	28.205	27,420
2023-05-17	271.37	286.82	270.00	286.82	28.659	43,390
2023-05-16	277.12	280.99	274.00	274.00	27.378	10,680
2023-05-15	280.52	285.80	276.95	285.38	28.515	13,720

← NewerPage 14 of 21 · 1,228 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.