Strategy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	271.90	282.74	260.00	264.13	26.391	4,250
2022-08-22	273.01	279.39	268.57	268.78	26.856	27,130
2022-08-19	299.63	301.13	283.70	288.28	28.805	15,550
2022-08-18	321.03	327.34	320.03	321.94	32.168	3,220
2022-08-17	335.00	335.00	321.68	331.78	33.151	15,010
2022-08-16	344.31	347.68	332.61	347.68	34.740	24,000
2022-08-15	346.46	358.42	344.00	352.39	35.210	19,260
2022-08-12	336.25	345.12	336.25	343.01	34.273	14,800
2022-08-11	355.00	361.90	334.35	335.49	33.521	29,750
2022-08-10	347.00	347.00	329.04	342.50	34.222	14,770
2022-08-09	322.50	325.00	314.25	320.48	32.022	15,940
2022-08-08	335.63	349.72	331.08	334.54	33.427	26,400
2022-08-05	308.74	330.17	308.74	318.20	31.794	14,910
2022-08-04	327.45	331.47	308.07	308.07	30.782	10,110
2022-08-03	288.35	322.83	283.76	311.58	31.133	53,700
2022-08-02	277.91	294.26	277.91	284.72	28.449	18,200
2022-08-01	272.89	285.48	272.65	275.54	27.532	52,650
2022-07-29	270.00	279.50	268.00	275.93	27.570	20,600
2022-07-28	260.00	275.66	256.00	272.86	27.264	16,290
2022-07-27	247.75	250.53	243.07	245.00	24.480	8,820
2022-07-26	248.95	254.99	236.59	242.93	24.273	13,940
2022-07-25	268.00	274.63	264.61	273.65	27.343	18,650
2022-07-22	294.06	296.99	275.53	277.90	27.767	12,400
2022-07-21	279.04	290.43	272.00	281.17	28.094	37,330
2022-07-20	278.50	298.81	273.04	277.33	27.710	43,310
2022-07-19	236.66	267.80	233.74	265.20	26.498	38,550
2022-07-18	230.12	246.61	229.81	229.99	22.980	16,510
2022-07-15	208.50	211.75	203.90	209.42	20.925	14,360
2022-07-14	193.33	204.31	188.05	201.58	20.142	20,060
2022-07-13	188.94	201.60	184.01	200.20	20.004	14,930
2022-07-12	196.52	203.75	192.01	193.94	19.378	14,820
2022-07-11	209.81	212.08	198.91	204.23	20.406	16,820
2022-07-08	213.12	236.18	212.42	222.32	22.214	38,090
2022-07-07	190.70	212.44	190.70	212.44	21.227	19,710
2022-07-06	185.76	192.41	183.68	188.40	18.825	16,990
2022-07-05	165.84	181.62	162.88	181.62	18.147	18,000
2022-07-04	166.76	166.76	166.76	166.76	16.662	0
2022-07-01	166.90	171.50	163.82	166.76	16.662	20,030
2022-06-30	172.80	173.91	164.36	169.86	16.972	28,970
2022-06-29	180.51	182.64	173.11	176.85	17.671	14,520
2022-06-28	197.64	199.04	185.92	186.00	18.585	19,730
2022-06-27	203.30	204.42	187.45	194.85	19.469	28,330
2022-06-24	195.00	206.79	195.00	199.70	19.954	20,440
2022-06-23	177.00	183.38	170.84	175.21	17.507	20,390
2022-06-22	177.25	184.80	172.00	174.39	17.425	8,840
2022-06-21	172.14	194.93	170.94	185.07	18.492	30,570
2022-06-20	161.71	161.71	161.71	161.71	16.158	0
2022-06-17	158.66	166.98	158.03	161.71	16.158	66,900
2022-06-16	160.87	165.20	154.82	158.40	15.827	10,700
2022-06-15	160.44	176.47	158.00	159.82	15.969	17,420
2022-06-14	149.45	166.50	146.80	161.91	16.178	25,240
2022-06-13	148.60	167.98	146.68	158.00	15.787	226,980
2022-06-10	211.89	212.74	198.62	203.97	20.380	17,850
2022-06-09	231.33	231.33	223.45	223.45	22.327	6,830
2022-06-08	239.28	245.17	233.08	233.69	23.350	6,810
2022-06-07	224.28	233.32	220.46	231.35	23.116	4,160
2022-06-06	244.73	248.00	234.01	240.50	24.030	37,100
2022-06-01	263.27	268.00	234.81	234.81	23.462	5,910
2022-05-31	235.56	272.61	233.38	267.57	26.735	85,710
2022-05-30	215.00	215.00	215.00	215.00	21.483	0

← NewerPage 18 of 21 · 1,229 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.