Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 702.63 | 707.00 | 669.71 | 678.87 | 67.832 | 16,640 |
| 2021-12-01 | 735.50 | 740.63 | 720.97 | 728.42 | 72.783 | 14,410 |
| 2021-11-30 | 702.00 | 719.57 | 692.42 | 707.00 | 70.642 | 34,610 |
| 2021-11-29 | 693.94 | 703.98 | 673.93 | 698.70 | 69.813 | 16,560 |
| 2021-11-26 | 685.00 | 685.00 | 656.01 | 661.99 | 66.145 | 20,670 |
| 2021-11-25 | 696.40 | 696.40 | 696.40 | 696.40 | 69.583 | 0 |
| 2021-11-24 | 685.00 | 702.03 | 682.00 | 696.40 | 69.583 | 16,590 |
| 2021-11-23 | 697.24 | 699.63 | 682.16 | 686.40 | 68.584 | 25,950 |
| 2021-11-22 | 729.98 | 729.98 | 697.47 | 701.85 | 70.128 | 10,460 |
| 2021-11-19 | 735.12 | 737.51 | 720.07 | 725.44 | 72.485 | 15,500 |
| 2021-11-18 | 749.49 | 756.51 | 717.76 | 720.44 | 71.985 | 25,300 |
| 2021-11-17 | 752.02 | 765.00 | 736.60 | 755.42 | 75.480 | 40,340 |
| 2021-11-16 | 768.43 | 777.73 | 760.42 | 764.05 | 76.343 | 21,890 |
| 2021-11-15 | 820.00 | 820.00 | 783.73 | 785.37 | 78.473 | 12,120 |
| 2021-11-12 | 817.99 | 817.99 | 788.43 | 810.21 | 80.955 | 19,130 |
| 2021-11-11 | 816.00 | 838.00 | 810.55 | 820.90 | 82.023 | 6,720 |
| 2021-11-10 | 877.68 | 880.00 | 826.47 | 826.84 | 82.617 | 15,230 |
| 2021-11-09 | 884.50 | 889.70 | 836.24 | 845.19 | 84.450 | 37,530 |
| 2021-11-08 | 840.50 | 870.99 | 840.00 | 862.86 | 86.216 | 25,750 |
| 2021-11-05 | 802.50 | 809.01 | 783.56 | 794.05 | 79.340 | 13,460 |
| 2021-11-04 | 810.00 | 826.50 | 790.06 | 800.53 | 79.988 | 29,360 |
| 2021-11-03 | 780.58 | 816.43 | 780.06 | 815.99 | 81.532 | 27,840 |
| 2021-11-02 | 756.25 | 840.24 | 750.00 | 805.06 | 80.440 | 51,860 |
| 2021-11-01 | 722.23 | 742.41 | 714.00 | 724.99 | 72.440 | 33,850 |
| 2021-10-29 | 722.00 | 736.28 | 691.50 | 727.00 | 72.641 | 10,780 |
| 2021-10-28 | 728.55 | 744.00 | 720.60 | 725.40 | 72.481 | 10,080 |
| 2021-10-27 | 719.70 | 728.79 | 711.60 | 726.82 | 72.623 | 6,940 |
| 2021-10-26 | 747.81 | 753.98 | 735.17 | 736.51 | 73.591 | 4,550 |
| 2021-10-25 | 738.00 | 753.35 | 734.00 | 742.70 | 74.209 | 21,740 |
| 2021-10-22 | 739.80 | 739.80 | 711.00 | 712.55 | 71.197 | 13,420 |
| 2021-10-21 | 756.00 | 756.49 | 731.98 | 734.79 | 73.419 | 13,000 |
| 2021-10-20 | 735.50 | 776.95 | 733.00 | 763.79 | 76.316 | 23,780 |
| 2021-10-19 | 746.89 | 748.21 | 701.65 | 727.45 | 72.685 | 14,260 |
| 2021-10-18 | 748.00 | 754.65 | 742.00 | 753.64 | 75.303 | 14,810 |
| 2021-10-15 | 740.00 | 760.94 | 738.16 | 758.59 | 75.797 | 16,010 |
| 2021-10-14 | 738.67 | 739.50 | 718.98 | 727.39 | 72.680 | 15,820 |
← NewerPage 21 of 21 · 1,236 trading days
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.