Strategy Inc historical data

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

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

← NewerPage 2 of 21 · 1,235 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.