Strategy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	163.53	166.94	160.03	165.71	16.558	16,670
2022-11-15	174.57	177.00	165.55	170.61	17.047	19,180
2022-11-14	171.31	175.79	165.79	169.00	16.886	23,460
2022-11-11	163.52	177.93	155.32	171.90	17.176	47,480
2022-11-10	189.25	197.37	176.52	178.75	17.860	48,370
2022-11-09	194.40	207.60	172.90	173.75	17.361	113,700
2022-11-08	247.53	260.24	205.72	206.33	20.616	27,440
2022-11-07	271.80	271.80	260.01	263.00	26.279	24,190
2022-11-04	262.47	271.84	255.01	261.97	26.175	28,340
2022-11-03	243.59	260.63	241.91	248.87	24.867	28,190
2022-11-02	258.89	276.29	255.90	268.09	26.787	20,510
2022-11-01	270.82	270.82	261.72	261.72	26.151	10,920
2022-10-31	280.39	283.44	260.87	266.82	26.660	17,690
2022-10-28	269.19	277.43	265.26	276.60	27.637	19,720
2022-10-27	275.74	278.18	267.04	271.51	27.129	15,640
2022-10-26	271.06	288.82	269.00	277.06	27.683	26,370
2022-10-25	240.00	264.50	240.00	264.50	26.428	11,740
2022-10-24	233.00	243.67	228.88	236.93	23.674	22,660
2022-10-21	219.01	231.56	217.24	231.16	23.097	10,840
2022-10-20	228.23	233.45	220.94	222.60	22.242	340
2022-10-19	230.57	233.43	224.77	224.77	22.459	4,390
2022-10-18	230.52	233.72	220.46	229.97	22.978	7,860
2022-10-17	220.00	225.29	220.00	220.88	22.070	9,810
2022-10-14	223.34	226.87	211.57	211.57	21.140	17,360
2022-10-13	200.11	219.59	200.11	219.55	21.937	43,900
2022-10-12	218.18	218.18	206.26	214.27	21.409	5,320
2022-10-11	221.21	224.42	212.41	222.24	22.206	13,710
2022-10-10	219.62	224.27	217.08	222.40	22.222	8,650
2022-10-07	231.54	234.00	218.04	221.19	22.101	13,030
2022-10-06	242.19	243.50	238.90	243.50	24.330	16,310
2022-10-05	240.18	241.55	233.39	241.55	24.135	8,240
2022-10-04	237.07	244.39	235.84	240.95	24.075	29,130
2022-10-03	213.90	224.50	213.90	224.50	22.432	14,360
2022-09-30	208.51	226.16	208.51	216.60	21.642	10,690
2022-09-29	214.25	215.66	207.98	211.56	21.139	19,390
2022-09-28	207.60	216.33	207.60	214.10	21.393	26,900
2022-09-27	212.72	215.82	201.11	202.40	20.224	27,280
2022-09-26	192.20	203.99	191.82	199.44	19.928	19,820
2022-09-23	188.70	190.69	183.96	189.29	18.914	30,590
2022-09-22	196.89	196.89	186.69	189.41	18.926	9,540
2022-09-21	198.31	206.26	197.78	197.78	19.762	7,170
2022-09-20	200.00	200.00	195.32	195.52	19.536	11,800
2022-09-16	212.11	213.08	203.94	204.46	20.429	12,790
2022-09-15	224.39	236.70	217.91	223.65	22.347	14,780
2022-09-14	230.10	231.03	222.17	229.05	22.886	2,190
2022-09-13	241.85	243.76	234.54	236.79	23.660	14,250
2022-09-12	265.84	267.23	251.96	257.34	25.713	21,560
2022-09-09	249.12	258.30	246.28	253.67	25.346	15,750
2022-09-08	214.47	229.88	214.47	227.92	22.773	20,400
2022-09-07	203.78	213.29	203.78	213.29	21.312	6,820
2022-09-06	218.06	218.95	207.76	208.21	20.804	9,580
2022-09-05	224.37	224.37	224.37	224.37	22.419	0
2022-09-02	225.98	226.10	220.83	224.37	22.419	5,770
2022-09-01	220.02	228.99	213.66	217.86	21.768	13,810
2022-08-31	249.01	249.17	228.98	229.97	22.978	17,130
2022-08-30	250.98	253.13	236.49	236.49	23.630	5,730
2022-08-26	275.00	275.00	250.96	252.17	25.196	16,880
2022-08-25	277.86	278.32	268.47	268.69	26.847	1,690
2022-08-24	265.70	276.42	265.70	272.95	27.273	6,480
2022-08-23	271.90	282.74	260.00	264.13	26.391	4,250

← NewerPage 17 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.