Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 12,769 |
| 2025-12-16 | 168.44 | 168.44 | 167.74 | 167.74 | 167.74 | 13,570 |
| 2025-12-15 | 174.43 | 174.43 | 174.43 | 174.43 | 174.43 | 16,953 |
| 2025-12-12 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | 10,554 |
| 2025-12-11 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 0 |
| 2025-12-10 | 189.33 | 189.33 | 187.40 | 187.40 | 187.40 | 17,470 |
| 2025-12-09 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | 25,381 |
| 2025-12-08 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | 13,491 |
| 2025-12-05 | 181.29 | 184.62 | 177.78 | 177.78 | 177.78 | 8,048 |
| 2025-12-04 | 188.72 | 188.72 | 187.34 | 187.34 | 187.34 | 17,411 |
| 2025-12-03 | 186.74 | 186.74 | 183.04 | 183.04 | 183.04 | 13,619 |
| 2025-12-02 | 177.75 | 178.54 | 177.75 | 178.54 | 178.54 | 26,782 |
| 2025-12-01 | 156.83 | 156.83 | 156.60 | 156.60 | 156.60 | 57,871 |
| 2025-11-28 | 182.31 | 182.31 | 182.31 | 182.31 | 182.31 | 29,479 |
| 2025-11-27 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | 0 |
| 2025-11-26 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | 19,142 |
| 2025-11-25 | 173.61 | 173.61 | 171.45 | 172.34 | 172.34 | 17,594 |
| 2025-11-24 | 171.00 | 173.50 | 170.41 | 173.50 | 173.50 | 30,315 |
| 2025-11-21 | 172.73 | 175.64 | 172.73 | 175.64 | 175.64 | 45,813 |
| 2025-11-20 | 191.11 | 191.99 | 189.48 | 189.48 | 189.48 | 41,129 |
| 2025-11-19 | 187.93 | 188.03 | 187.93 | 188.03 | 188.03 | 24,660 |
| 2025-11-18 | 201.12 | 201.12 | 201.12 | 201.12 | 201.12 | 0 |
| 2025-11-17 | 198.88 | 201.12 | 198.88 | 201.12 | 201.12 | 27,826 |
| 2025-11-14 | 195.00 | 199.16 | 195.00 | 199.16 | 199.16 | 115,177 |
| 2025-11-13 | 223.71 | 223.71 | 216.20 | 216.20 | 216.20 | 47,932 |
| 2025-11-12 | 240.00 | 240.00 | 225.76 | 225.76 | 225.76 | 20,413 |
| 2025-11-11 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | 0 |
| 2025-11-10 | 249.00 | 249.00 | 243.10 | 243.10 | 243.10 | 21,375 |
| 2025-11-07 | 224.51 | 230.20 | 222.57 | 230.20 | 230.20 | 31,432 |
| 2025-11-06 | 252.18 | 252.18 | 246.97 | 250.54 | 250.54 | 46,476 |
| 2025-11-05 | 250.61 | 250.61 | 249.94 | 249.94 | 249.94 | 31,568 |
| 2025-11-04 | 257.25 | 257.25 | 251.69 | 251.69 | 251.69 | 32,304 |
| 2025-11-03 | 265.00 | 265.00 | 262.16 | 262.16 | 262.16 | 16,075 |
| 2025-10-31 | 272.23 | 272.23 | 272.23 | 272.23 | 272.23 | 34,410 |
| 2025-10-30 | 270.00 | 270.00 | 266.37 | 266.37 | 266.37 | 35,537 |
| 2025-10-29 | 282.70 | 282.70 | 278.54 | 278.54 | 278.54 | 12,929 |
| 2025-10-28 | 296.77 | 296.77 | 296.77 | 296.77 | 296.77 | 16,408 |
| 2025-10-27 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 31,511 |
| 2025-10-24 | 291.09 | 291.09 | 288.45 | 290.55 | 290.55 | 5,665 |
| 2025-10-23 | 283.11 | 283.11 | 282.94 | 282.94 | 282.94 | 10,391 |
| 2025-10-22 | 292.77 | 297.09 | 292.77 | 297.09 | 297.09 | 10,456 |
| 2025-10-21 | 296.71 | 303.69 | 296.38 | 303.69 | 303.69 | 30,705 |
| 2025-10-20 | 300.01 | 304.25 | 295.73 | 304.25 | 304.25 | 39,558 |
| 2025-10-17 | 278.25 | 287.07 | 278.25 | 282.02 | 282.02 | 37,368 |
| 2025-10-16 | 300.02 | 300.02 | 296.92 | 297.00 | 297.00 | 17,295 |
| 2025-10-15 | 300.56 | 300.56 | 300.56 | 300.56 | 300.56 | 51,325 |
| 2025-10-14 | 301.95 | 303.69 | 301.95 | 303.69 | 303.69 | 45,972 |
| 2025-10-13 | 306.15 | 308.78 | 306.15 | 308.78 | 308.78 | 21,882 |
| 2025-10-10 | 321.26 | 321.26 | 304.18 | 307.78 | 307.78 | 25,832 |
| 2025-10-09 | 327.37 | 327.37 | 327.37 | 327.37 | 327.37 | 14,860 |
| 2025-10-08 | 334.68 | 334.68 | 329.59 | 329.59 | 329.59 | 18,453 |
| 2025-10-07 | 351.00 | 351.00 | 335.39 | 335.39 | 335.39 | 38,709 |
| 2025-10-06 | 360.23 | 364.35 | 359.44 | 360.73 | 360.73 | 28,083 |
| 2025-10-03 | 350.42 | 354.51 | 347.77 | 354.51 | 354.51 | 9,410 |
| 2025-10-02 | 349.67 | 350.26 | 344.10 | 350.26 | 350.26 | 34,262 |
| 2025-10-01 | 331.32 | 339.20 | 331.32 | 339.20 | 339.20 | 31,930 |
| 2025-09-30 | 321.87 | 323.11 | 320.01 | 320.01 | 320.01 | 3,733 |
| 2025-09-29 | 324.27 | 324.27 | 324.27 | 324.27 | 324.27 | 23,750 |
| 2025-09-26 | 302.12 | 302.12 | 298.94 | 299.84 | 299.84 | 14,485 |
| 2025-09-25 | 316.87 | 316.87 | 303.67 | 304.24 | 304.24 | 26,442 |
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.