Strategy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	239.34	247.87	237.01	247.87	24.767	21,940
2023-02-10	245.01	247.46	243.47	245.07	24.487	15,570
2023-02-09	273.24	273.24	257.39	261.47	26.125	13,290
2023-02-08	276.17	276.17	274.08	275.33	27.510	36,770
2023-02-07	279.79	279.79	271.39	271.39	27.117	5,700
2023-02-06	273.00	284.25	273.00	283.69	28.346	30,760
2023-02-03	293.56	300.88	288.33	288.33	28.809	27,340
2023-02-02	275.81	301.86	275.81	297.90	29.766	46,150
2023-02-01	250.55	250.55	246.06	248.46	24.826	19,010
2023-01-31	257.41	257.41	257.41	257.41	25.720	20,440
2023-01-30	249.81	249.81	246.20	247.09	24.688	21,200
2023-01-27	245.32	254.29	244.97	254.29	25.408	74,700
2023-01-26	253.63	253.63	240.25	240.25	24.005	27,790
2023-01-25	232.78	237.61	232.78	236.69	23.650	19,240
2023-01-24	247.64	247.64	243.80	246.49	24.628	26,140
2023-01-23	240.80	249.21	236.38	248.60	24.840	26,440
2023-01-20	222.00	230.36	222.00	230.36	23.017	15,160
2023-01-19	219.87	225.72	219.87	224.43	22.425	16,660
2023-01-18	237.99	237.99	211.33	218.60	21.842	45,480
2023-01-17	232.49	234.73	223.92	234.73	23.454	70,360
2023-01-16	213.71	213.71	213.71	213.71	21.354	0
2023-01-13	212.52	220.75	211.19	213.71	21.354	17,670
2023-01-12	203.61	206.37	198.23	206.37	20.620	24,270
2023-01-11	185.47	196.06	184.85	191.43	19.127	11,030
2023-01-10	174.93	186.03	169.75	186.03	18.588	15,370
2023-01-09	170.34	179.80	168.60	178.83	17.869	32,200
2023-01-06	148.26	148.26	148.26	148.26	14.814	4,760
2023-01-05	156.86	156.86	156.86	156.86	15.673	10,880
2023-01-04	147.05	163.15	147.05	162.74	16.260	27,790
2023-01-03	145.74	145.74	139.34	139.34	13.923	21,180
2022-12-30	136.75	139.82	133.08	137.04	13.693	3,030
2022-12-29	140.68	142.26	134.93	135.87	13.576	19,830
2022-12-28	141.86	142.00	139.93	140.00	13.989	5,090
2022-12-23	163.07	163.92	161.01	163.92	16.379	1,330
2022-12-22	163.83	163.91	163.08	163.08	16.295	9,090
2022-12-21	169.30	169.73	167.00	169.73	16.959	1,980
2022-12-20	174.62	174.81	170.89	170.89	17.075	2,240
2022-12-19	169.15	175.74	169.15	169.90	16.976	27,580
2022-12-16	183.89	183.89	173.30	176.01	17.586	6,470
2022-12-15	193.81	194.32	187.20	189.39	18.923	9,310
2022-12-14	205.92	213.10	205.92	210.44	21.026	4,260
2022-12-13	206.16	211.16	199.34	199.34	19.918	5,090
2022-12-12	199.01	199.01	195.85	195.85	19.569	9,250
2022-12-09	200.78	200.78	200.78	200.78	20.061	1,650
2022-12-08	193.50	203.16	191.39	203.16	20.299	6,010
2022-12-07	192.52	195.66	192.52	192.52	19.236	7,820
2022-12-06	192.95	192.95	189.24	189.77	18.961	19,330
2022-12-05	207.46	207.46	189.60	189.60	18.944	12,020
2022-12-02	205.00	205.05	205.00	205.05	20.488	9,380
2022-12-01	197.19	202.76	197.19	198.06	19.790	8,470
2022-11-30	189.20	190.67	181.27	190.67	19.051	13,480
2022-11-29	180.15	182.48	177.36	177.44	17.729	4,720
2022-11-28	178.72	180.70	172.09	172.48	17.234	16,350
2022-11-25	172.84	182.21	172.84	182.21	18.206	5,060
2022-11-24	171.95	171.95	171.95	171.95	17.181	0
2022-11-23	168.99	172.89	166.01	171.95	17.181	11,300
2022-11-22	160.00	167.39	155.88	164.86	16.473	20,300
2022-11-21	166.00	168.03	154.11	157.39	15.726	13,430
2022-11-18	177.00	177.00	163.25	169.31	16.917	33,570
2022-11-17	165.65	174.24	162.36	170.43	17.029	3,940

← NewerPage 16 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.