Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-16 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | 25,718 |
| 2026-03-13 | 145.35 | 145.35 | 142.09 | 142.09 | 142.09 | 47,942 |
| 2026-03-12 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | 27,871 |
| 2026-03-11 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 11,156 |
| 2026-03-10 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | 29,492 |
| 2026-03-09 | 137.93 | 138.98 | 137.93 | 138.98 | 138.98 | 47,518 |
| 2026-03-06 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | 40,193 |
| 2026-03-05 | 145.37 | 145.37 | 145.37 | 145.37 | 145.37 | 16,119 |
| 2026-03-04 | 142.34 | 148.11 | 142.34 | 148.11 | 148.11 | 67,293 |
| 2026-03-03 | 128.82 | 137.65 | 128.82 | 137.65 | 137.65 | 21,936 |
| 2026-03-02 | 129.17 | 138.52 | 129.17 | 138.52 | 138.52 | 24,238 |
| 2026-02-27 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | 8,578 |
| 2026-02-26 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | 10,260 |
| 2026-02-25 | 129.75 | 132.09 | 129.60 | 132.09 | 132.09 | 13,704 |
| 2026-02-24 | 121.61 | 124.21 | 121.61 | 124.21 | 124.21 | 14,563 |
| 2026-02-23 | 127.99 | 127.99 | 126.35 | 126.35 | 126.35 | 8,695 |
| 2026-02-20 | 130.00 | 131.97 | 130.00 | 131.97 | 131.97 | 23,312 |
| 2026-02-19 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 32,155 |
| 2026-02-18 | 127.72 | 130.86 | 127.72 | 130.86 | 130.86 | 6,509 |
| 2026-02-17 | 128.89 | 130.40 | 126.80 | 126.80 | 126.80 | 35,802 |
| 2026-02-16 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | 0 |
| 2026-02-13 | 131.00 | 132.95 | 131.00 | 132.95 | 132.95 | 18,842 |
| 2026-02-12 | 127.07 | 127.07 | 126.51 | 126.51 | 126.51 | 16,292 |
| 2026-02-11 | 129.05 | 135.42 | 129.05 | 135.42 | 135.42 | 26,389 |
| 2026-02-10 | 134.96 | 135.42 | 134.96 | 135.42 | 135.42 | 30,855 |
| 2026-02-09 | 126.16 | 134.00 | 126.16 | 132.27 | 132.27 | 46,396 |
| 2026-02-06 | 122.39 | 129.23 | 122.39 | 129.11 | 129.11 | 105,766 |
| 2026-02-05 | 116.95 | 116.95 | 113.50 | 113.77 | 113.77 | 81,252 |
| 2026-02-04 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 0 |
| 2026-02-03 | 135.79 | 135.79 | 134.25 | 134.25 | 134.25 | 31,576 |
| 2026-02-02 | 143.61 | 144.57 | 143.61 | 144.57 | 144.57 | 29,194 |
| 2026-01-30 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | 30,846 |
| 2026-01-29 | 151.42 | 151.42 | 143.31 | 143.94 | 143.94 | 33,155 |
| 2026-01-28 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 9,286 |
| 2026-01-27 | 160.00 | 160.00 | 158.69 | 159.12 | 159.12 | 12,250 |
| 2026-01-26 | 160.74 | 160.91 | 160.74 | 160.91 | 160.91 | 15,120 |
| 2026-01-23 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | 9,631 |
| 2026-01-22 | 163.78 | 164.36 | 161.85 | 161.85 | 161.85 | 10,715 |
| 2026-01-21 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | 0 |
| 2026-01-20 | 162.33 | 162.84 | 162.33 | 162.84 | 162.84 | 44,726 |
| 2026-01-19 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | 0 |
| 2026-01-16 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | 13,827 |
| 2026-01-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 17,825 |
| 2026-01-14 | 186.21 | 186.21 | 185.68 | 185.68 | 185.68 | 43,134 |
| 2026-01-13 | 165.97 | 167.04 | 165.97 | 167.04 | 167.04 | 13,364 |
| 2026-01-12 | 157.86 | 159.39 | 157.86 | 159.39 | 159.39 | 22,295 |
| 2026-01-09 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 18,079 |
| 2026-01-08 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | 10,970 |
| 2026-01-07 | 163.30 | 164.15 | 163.30 | 164.15 | 164.15 | 15,623 |
| 2026-01-06 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 13,458 |
| 2026-01-05 | 164.96 | 165.05 | 164.96 | 165.05 | 165.05 | 24,990 |
| 2026-01-02 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | 0 |
| 2025-12-31 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | 0 |
| 2025-12-30 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | 7,319 |
| 2025-12-29 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | 0 |
| 2025-12-24 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | 0 |
| 2025-12-23 | 159.29 | 159.29 | 159.22 | 159.22 | 159.22 | 10,996 |
| 2025-12-22 | 165.04 | 169.83 | 165.04 | 167.49 | 167.49 | 12,967 |
| 2025-12-19 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0 |
| 2025-12-18 | 163.70 | 167.10 | 163.70 | 167.10 | 167.10 | 8,882 |
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.