Strategy Inc historical data

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

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

← NewerPage 3 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.