Strategy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	221.73	232.55	213.89	215.00	21.483	10,880
2022-05-26	182.39	219.50	177.02	216.10	21.592	11,160
2022-05-25	193.72	200.97	192.92	195.98	19.582	3,860
2022-05-24	200.00	200.60	186.71	186.71	18.656	12,300
2022-05-23	211.50	214.64	200.84	208.40	20.823	25,200
2022-05-20	214.52	217.38	190.38	194.26	19.410	21,060
2022-05-19	204.50	219.51	202.22	215.99	21.581	18,250
2022-05-18	218.00	218.00	197.30	197.30	19.714	21,130
2022-05-17	209.55	222.69	208.27	219.20	21.902	10,060
2022-05-16	198.10	204.26	194.86	204.26	20.409	27,220
2022-05-13	203.90	218.68	196.45	200.50	20.034	45,670
2022-05-12	153.05	203.00	134.21	159.67	15.954	89,080
2022-05-11	199.00	214.76	173.13	173.49	17.335	54,510
2022-05-10	237.36	245.49	211.53	232.56	23.237	35,210
2022-05-09	273.69	273.69	225.25	226.92	22.674	76,000
2022-05-06	310.00	310.00	284.00	291.50	29.126	27,020
2022-05-05	356.01	360.00	319.15	319.15	31.889	18,530
2022-05-04	350.14	350.14	326.23	333.90	33.363	24,970
2022-05-03	362.09	365.02	349.99	355.68	35.539	5,210
2022-04-29	396.31	400.00	378.39	378.39	37.808	24,770
2022-04-28	370.69	396.00	370.69	396.00	39.568	5,640
2022-04-27	391.48	398.79	388.34	393.28	39.296	6,570
2022-04-26	426.50	426.50	399.63	399.63	39.930	11,450
2022-04-25	405.25	419.89	405.25	419.89	41.955	21,940
2022-04-22	425.12	429.76	409.23	409.23	40.889	5,030
2022-04-21	462.29	466.00	438.43	438.43	43.807	15,330
2022-04-20	472.72	479.70	453.23	453.23	45.286	7,320
2022-04-19	453.97	467.97	447.06	466.00	46.562	16,020
2022-04-14	468.22	468.22	448.08	452.43	45.206	10,150
2022-04-13	449.99	465.62	440.00	461.91	46.153	14,410
2022-04-12	448.99	476.55	448.82	448.82	44.845	19,260
2022-04-11	435.55	446.86	428.17	439.45	43.909	33,190
2022-04-08	459.08	468.26	457.73	458.29	45.792	8,710
2022-04-07	457.93	461.93	447.43	460.77	46.039	6,350
2022-04-06	476.00	476.00	447.19	454.26	45.389	19,550
2022-04-05	506.49	509.00	472.34	484.30	48.391	14,820
2022-04-04	494.00	497.11	490.00	495.32	49.492	5,610
2022-04-01	489.56	496.63	483.42	488.01	48.761	21,520
2022-03-31	503.01	513.71	488.07	492.51	49.211	13,790
2022-03-30	510.50	516.94	499.84	510.83	51.041	27,990
2022-03-29	507.01	517.60	496.00	517.60	51.718	6,990
2022-03-28	498.00	511.98	493.01	502.96	50.255	18,240
2022-03-25	492.35	495.00	461.39	469.81	46.943	23,200
2022-03-24	461.99	481.85	454.01	481.20	48.081	10,210
2022-03-23	456.29	464.00	456.29	464.00	46.362	14,640
2022-03-22	451.39	465.80	451.39	465.80	46.542	8,130
2022-03-21	447.09	454.61	432.85	436.16	43.580	19,520
2022-03-18	439.37	453.92	433.01	452.67	45.230	12,060
2022-03-17	425.76	441.88	425.76	433.82	43.347	16,470
2022-03-16	405.09	420.09	399.24	415.00	41.466	5,590
2022-03-15	370.88	389.46	370.87	389.46	38.914	3,230
2022-03-14	392.88	392.88	363.85	367.92	36.762	5,720
2022-03-11	428.05	433.35	393.00	393.00	39.268	20,840
2022-03-10	416.83	420.54	408.38	410.26	40.993	33,970
2022-03-09	444.00	453.75	435.00	442.64	44.228	4,490
2022-03-08	395.57	423.95	394.25	411.87	41.154	10,410
2022-03-07	414.00	425.00	402.38	411.92	41.158	12,030
2022-03-04	423.00	424.39	416.29	421.09	42.075	18,130
2022-03-03	451.02	460.00	433.94	437.19	43.683	14,840
2022-03-02	459.00	469.99	454.06	454.06	45.369	13,430

← NewerPage 19 of 21 · 1,236 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.