Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-12 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | 18,278 |
| 2026-06-11 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | 18,949 |
| 2026-06-10 | 116.26 | 119.04 | 116.26 | 119.04 | 119.04 | 19,309 |
| 2026-06-09 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | 36,794 |
| 2026-06-08 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | 60,601 |
| 2026-06-05 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | 42,239 |
| 2026-06-04 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | 41,191 |
| 2026-06-03 | 132.37 | 132.37 | 132.37 | 132.37 | 132.37 | 44,306 |
| 2026-06-02 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | 0 |
| 2026-06-01 | 145.43 | 151.06 | 145.43 | 151.06 | 151.06 | 33,802 |
| 2026-05-29 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | 20,874 |
| 2026-05-28 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | 0 |
| 2026-05-27 | 156.50 | 156.50 | 156.31 | 156.31 | 156.31 | 14,178 |
| 2026-05-26 | 162.59 | 163.91 | 162.59 | 163.91 | 163.91 | 16,963 |
| 2026-05-22 | 164.09 | 164.09 | 160.00 | 160.00 | 160.00 | 15,702 |
| 2026-05-21 | 163.00 | 163.76 | 163.00 | 163.76 | 163.76 | 12,456 |
| 2026-05-20 | 165.89 | 166.87 | 165.89 | 166.87 | 166.87 | 5,008 |
| 2026-05-19 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0 |
| 2026-05-18 | 167.94 | 167.94 | 167.10 | 167.10 | 167.10 | 32,136 |
| 2026-05-15 | 180.38 | 180.38 | 174.42 | 176.15 | 176.15 | 39,651 |
| 2026-05-14 | 185.30 | 189.29 | 185.30 | 189.29 | 189.29 | 11,100 |
| 2026-05-13 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | 21,056 |
| 2026-05-12 | 188.59 | 188.59 | 188.59 | 188.59 | 188.59 | 0 |
| 2026-05-11 | 183.88 | 188.59 | 183.16 | 188.59 | 188.59 | 26,108 |
| 2026-05-08 | 178.85 | 181.00 | 178.85 | 181.00 | 181.00 | 4,744 |
| 2026-05-07 | 182.26 | 182.61 | 182.26 | 182.61 | 182.61 | 13,876 |
| 2026-05-06 | 187.12 | 187.12 | 184.20 | 184.20 | 184.20 | 20,062 |
| 2026-05-05 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 22,498 |
| 2026-05-01 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 0 |
| 2026-04-30 | 160.76 | 162.55 | 160.76 | 162.55 | 162.55 | 9,759 |
| 2026-04-29 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | 13,055 |
| 2026-04-28 | 162.37 | 163.59 | 162.37 | 163.59 | 163.59 | 17,850 |
| 2026-04-27 | 170.43 | 170.43 | 170.43 | 170.43 | 170.43 | 9,195 |
| 2026-04-24 | 176.25 | 176.52 | 175.69 | 175.69 | 175.69 | 24,070 |
| 2026-04-23 | 179.66 | 180.07 | 179.66 | 180.07 | 180.07 | 7,957 |
| 2026-04-22 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 43,262 |
| 2026-04-21 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 0 |
| 2026-04-20 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 27,323 |
| 2026-04-17 | 166.16 | 171.96 | 166.16 | 171.96 | 171.96 | 60,077 |
| 2026-04-16 | 143.28 | 143.28 | 140.04 | 141.19 | 141.19 | 11,966 |
| 2026-04-15 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 8,785 |
| 2026-04-14 | 142.30 | 143.10 | 142.30 | 143.10 | 143.10 | 35,215 |
| 2026-04-13 | 125.31 | 130.94 | 125.31 | 129.56 | 129.56 | 27,578 |
| 2026-04-10 | 129.33 | 130.64 | 129.33 | 130.64 | 130.64 | 18,205 |
| 2026-04-09 | 127.88 | 128.83 | 125.60 | 125.60 | 125.60 | 10,794 |
| 2026-04-08 | 133.63 | 133.63 | 129.41 | 129.41 | 129.41 | 19,208 |
| 2026-04-07 | 124.88 | 124.88 | 121.34 | 124.01 | 124.01 | 13,180 |
| 2026-04-02 | 116.59 | 118.49 | 116.59 | 118.49 | 118.49 | 21,416 |
| 2026-04-01 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | 14,855 |
| 2026-03-31 | 123.30 | 123.30 | 120.00 | 120.00 | 120.00 | 18,206 |
| 2026-03-30 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | 15,180 |
| 2026-03-27 | 130.05 | 130.05 | 127.10 | 127.10 | 127.10 | 13,134 |
| 2026-03-26 | 133.33 | 137.50 | 133.33 | 135.00 | 135.00 | 18,400 |
| 2026-03-25 | 142.87 | 142.87 | 139.83 | 139.83 | 139.83 | 14,653 |
| 2026-03-24 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | 0 |
| 2026-03-23 | 139.01 | 139.01 | 135.54 | 135.54 | 135.54 | 14,952 |
| 2026-03-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-03-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 14,199 |
| 2026-03-18 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | 32,404 |
| 2026-03-17 | 145.76 | 149.90 | 145.76 | 149.90 | 149.90 | 17,805 |
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.