Strategy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	284.67	286.30	276.07	276.07	27.585	10,260
2023-05-11	306.71	308.73	286.04	286.04	28.580	40,750
2023-05-10	313.76	325.33	311.30	313.18	31.292	44,790
2023-05-09	299.75	306.01	290.11	305.01	30.476	11,930
2023-05-05	313.00	326.62	313.00	325.57	32.530	19,700
2023-05-04	311.99	317.99	311.99	312.88	31.263	19,910
2023-05-03	320.53	320.53	308.00	311.37	31.112	16,850
2023-05-02	311.24	332.46	306.54	323.26	32.300	41,700
2023-04-28	311.80	327.34	310.58	324.71	32.445	8,850
2023-04-27	302.29	314.68	297.23	314.68	31.442	17,930
2023-04-26	310.45	320.55	308.02	315.88	31.562	43,470
2023-04-25	282.40	285.19	282.40	284.08	28.385	13,040
2023-04-24	291.00	291.22	283.00	287.08	28.685	16,600
2023-04-21	296.16	298.58	293.25	293.25	29.301	15,970
2023-04-20	310.00	310.63	296.57	296.57	29.633	16,990
2023-04-19	318.82	320.81	314.49	319.75	31.948	43,130
2023-04-18	324.99	332.18	324.99	328.49	32.822	35,750
2023-04-17	319.68	321.85	314.68	316.40	31.614	57,520
2023-04-14	342.85	345.38	327.15	331.52	33.125	33,460
2023-04-13	328.00	344.01	328.00	344.01	34.373	35,570
2023-04-12	334.25	334.25	321.80	330.00	32.973	43,760
2023-04-11	321.01	337.28	318.90	336.36	33.608	33,720
2023-04-06	285.00	293.31	279.32	293.31	29.307	24,540
2023-04-05	301.33	302.61	284.22	286.59	28.635	18,230
2023-04-04	298.00	300.50	287.66	299.16	29.891	38,550
2023-04-03	288.68	297.12	288.68	290.58	29.034	50,510
2023-03-31	281.90	292.42	281.90	288.34	28.811	21,170
2023-03-30	286.94	287.90	276.13	276.13	27.591	24,310
2023-03-29	257.81	276.06	256.42	276.06	27.583	33,190
2023-03-28	238.61	240.20	233.28	238.80	23.861	13,210
2023-03-27	258.90	258.90	232.98	237.78	23.758	49,760
2023-03-24	255.44	263.10	252.04	253.95	25.374	21,210
2023-03-23	263.61	270.17	255.93	256.89	25.668	44,490
2023-03-22	272.81	276.82	259.02	259.02	25.881	36,750
2023-03-21	267.40	276.81	262.35	274.19	27.397	29,930
2023-03-20	281.12	281.12	259.81	261.89	26.168	68,890
2023-03-17	255.02	270.97	249.73	270.97	27.075	43,040
2023-03-16	232.00	239.12	225.85	239.12	23.892	35,760
2023-03-15	228.96	232.12	217.46	223.28	22.309	45,610
2023-03-14	237.43	243.71	227.67	227.78	22.759	40,700
2023-03-13	201.28	229.00	198.25	226.74	22.656	85,510
2023-03-10	206.21	206.33	189.25	191.54	19.138	64,470
2023-03-09	228.76	228.76	218.48	218.48	21.830	12,820
2023-03-08	229.07	232.02	227.52	227.89	22.770	12,920
2023-03-07	236.03	237.17	231.10	235.24	23.505	42,400
2023-03-06	249.00	250.57	243.73	250.57	25.036	8,860
2023-03-03	238.84	252.10	238.50	250.95	25.074	17,040
2023-03-02	249.02	249.02	243.30	247.99	24.779	15,390
2023-03-01	262.40	268.05	256.20	256.20	25.600	4,960
2023-02-28	262.04	264.33	261.67	264.33	26.411	11,260
2023-02-27	262.99	267.00	259.02	259.02	25.881	24,730
2023-02-24	260.78	260.78	249.81	254.73	25.452	29,290
2023-02-23	270.09	270.09	262.73	262.96	26.275	37,000
2023-02-22	268.81	269.18	266.91	266.91	26.669	15,310
2023-02-21	289.28	289.28	268.91	271.75	27.152	42,790
2023-02-20	280.66	280.66	280.66	280.66	28.043	0
2023-02-17	281.67	285.69	276.97	280.66	28.043	35,830
2023-02-16	293.12	314.40	290.78	296.73	29.649	30,260
2023-02-15	276.90	285.49	272.88	285.49	28.526	22,460
2023-02-14	251.02	267.41	251.02	267.41	26.719	29,990

← NewerPage 15 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.