Strategy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	461.99	472.44	451.00	462.64	46.226	5,620
2022-02-28	403.42	445.93	401.57	432.57	43.222	24,530
2022-02-25	402.00	410.78	393.28	395.73	39.541	12,710
2022-02-24	342.79	369.69	338.01	361.21	36.092	17,400
2022-02-23	391.54	391.54	390.00	390.00	38.968	1,790
2022-02-22	379.16	388.97	371.01	371.01	37.071	9,440
2022-02-21	393.32	393.32	393.32	393.32	39.300	0
2022-02-18	404.60	405.49	386.00	393.32	39.300	22,370
2022-02-17	419.97	423.43	407.78	410.95	41.061	7,960
2022-02-16	427.75	429.80	417.70	425.80	42.545	2,150
2022-02-15	433.25	437.14	425.57	430.24	42.989	6,410
2022-02-14	413.01	428.51	408.78	408.78	40.845	4,410
2022-02-11	431.50	442.50	412.60	412.60	41.226	8,970
2022-02-10	440.00	461.83	428.90	448.66	44.829	17,270
2022-02-09	431.83	438.12	424.94	438.12	43.776	10,690
2022-02-08	413.09	423.85	404.47	423.85	42.350	19,900
2022-02-07	403.93	433.00	403.93	413.25	41.291	49,470
2022-02-04	344.99	389.89	340.12	389.23	38.891	40,140
2022-02-03	340.00	356.94	334.00	349.62	34.934	2,400
2022-02-02	367.50	370.00	336.63	351.00	35.071	21,290
2022-02-01	389.74	390.00	363.12	369.96	36.966	21,750
2022-01-31	338.83	370.64	333.45	370.64	37.034	15,180
2022-01-28	327.20	341.13	310.75	333.79	33.352	25,870
2022-01-27	359.92	364.69	321.91	330.64	33.037	10,610
2022-01-26	394.67	394.67	377.00	380.43	38.012	18,830
2022-01-25	373.82	375.75	356.17	375.75	37.544	32,360
2022-01-24	321.00	364.75	319.00	361.38	36.109	42,380
2022-01-21	416.95	434.92	398.96	401.00	40.067	23,120
2022-01-20	470.00	488.57	466.01	476.83	47.644	4,420
2022-01-19	479.00	490.63	470.79	477.36	47.697	9,320
2022-01-18	485.00	486.60	470.22	474.63	47.424	10,190
2022-01-17	490.12	490.12	490.12	490.12	48.972	0
2022-01-14	484.99	501.83	484.99	490.12	48.972	10,560
2022-01-13	521.85	525.27	497.07	502.23	50.182	12,700
2022-01-12	523.00	529.39	511.00	516.67	51.625	20,810
2022-01-11	488.00	512.43	476.56	504.00	50.359	12,610
2022-01-10	459.04	476.46	452.00	464.04	46.366	13,800
2022-01-07	490.80	498.44	473.29	479.99	47.960	18,080
2022-01-06	504.63	507.49	479.40	503.98	50.357	17,840
2022-01-05	552.56	552.56	524.25	531.67	53.124	9,950
2022-01-04	551.00	577.00	536.93	536.93	53.649	8,960
2021-12-31	574.50	574.50	548.29	548.29	54.784	260
2021-12-30	559.43	573.83	559.43	571.60	57.113	4,740
2021-12-29	560.00	572.10	556.00	558.84	55.838	3,330
2021-12-24	585.60	585.60	585.60	585.60	58.512	0
2021-12-23	568.00	586.93	563.00	585.60	58.512	5,730
2021-12-22	569.01	575.75	566.00	567.21	56.675	3,110
2021-12-21	569.98	571.79	560.00	571.79	57.132	9,260
2021-12-20	557.96	564.44	548.72	548.79	54.834	18,870
2021-12-17	553.55	577.70	532.55	577.70	57.723	11,220
2021-12-16	580.00	600.00	568.39	574.65	57.418	9,070
2021-12-15	552.10	583.46	546.95	580.42	57.994	7,280
2021-12-14	567.90	582.80	559.50	559.50	55.904	14,100
2021-12-13	592.00	595.00	570.79	574.98	57.451	20,030
2021-12-10	611.00	613.98	581.99	594.90	59.442	36,390
2021-12-09	618.20	623.75	597.09	599.62	59.913	13,670
2021-12-08	627.39	639.80	615.96	639.58	63.906	6,150
2021-12-07	624.61	646.78	624.00	642.14	64.162	15,350
2021-12-06	594.98	603.36	568.90	602.73	60.224	38,010
2021-12-03	675.93	680.94	626.23	631.33	63.082	20,820

← NewerPage 20 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.