Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 333.67 | 333.67 | 333.67 | 333.67 | 333.67 | 7,856 |
| 2025-09-23 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | 4,564 |
| 2025-09-22 | 333.94 | 335.86 | 333.94 | 335.86 | 335.86 | 11,740 |
| 2025-09-19 | 326.69 | 326.69 | 326.69 | 326.69 | 326.69 | 0 |
| 2025-09-18 | 326.69 | 326.69 | 326.69 | 326.69 | 326.69 | 0 |
| 2025-09-17 | 326.69 | 326.69 | 326.69 | 326.69 | 326.69 | 0 |
| 2025-09-16 | 327.61 | 327.61 | 326.69 | 326.69 | 326.69 | 8,707 |
| 2025-09-15 | 321.56 | 321.56 | 321.56 | 321.56 | 321.56 | 14,965 |
| 2025-09-12 | 329.48 | 332.71 | 329.48 | 332.71 | 332.71 | 11,189 |
| 2025-09-11 | 327.59 | 327.59 | 327.59 | 327.59 | 327.59 | 8,951 |
| 2025-09-10 | 330.87 | 330.87 | 330.87 | 330.87 | 330.87 | 12,129 |
| 2025-09-09 | 331.13 | 331.13 | 326.71 | 326.71 | 326.71 | 10,648 |
| 2025-09-08 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 0 |
| 2025-09-05 | 333.13 | 333.13 | 321.50 | 321.50 | 321.50 | 8,184 |
| 2025-09-04 | 330.60 | 330.60 | 320.47 | 320.47 | 320.47 | 13,521 |
| 2025-09-03 | 342.19 | 342.19 | 340.94 | 340.94 | 340.94 | 6,554 |
| 2025-09-02 | 338.09 | 338.09 | 338.09 | 338.09 | 338.09 | 11,046 |
| 2025-09-01 | 335.23 | 335.23 | 335.23 | 335.23 | 335.23 | 0 |
| 2025-08-29 | 338.84 | 338.84 | 334.33 | 335.23 | 335.23 | 8,073 |
| 2025-08-28 | 346.13 | 346.13 | 346.13 | 346.13 | 346.13 | 6,857 |
| 2025-08-27 | 347.26 | 348.00 | 347.26 | 348.00 | 348.00 | 8,609 |
| 2025-08-26 | 343.80 | 343.80 | 342.85 | 343.77 | 343.77 | 13,156 |
| 2025-08-22 | 335.54 | 335.54 | 335.54 | 335.54 | 335.54 | 0 |
| 2025-08-21 | 344.37 | 344.37 | 335.54 | 335.54 | 335.54 | 17,447 |
| 2025-08-20 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | 19,855 |
| 2025-08-19 | 359.98 | 359.98 | 342.55 | 342.55 | 342.55 | 35,916 |
| 2025-08-18 | 363.23 | 363.23 | 363.23 | 363.23 | 363.23 | 16,029 |
| 2025-08-15 | 373.00 | 373.00 | 370.49 | 370.49 | 370.49 | 15,187 |
| 2025-08-14 | 377.14 | 377.14 | 377.14 | 377.14 | 377.14 | 16,705 |
| 2025-08-13 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2025-08-12 | 397.10 | 397.10 | 397.00 | 397.00 | 397.00 | 9,563 |
| 2025-08-11 | 406.02 | 406.02 | 406.02 | 406.02 | 406.02 | 17,596 |
| 2025-08-08 | 400.37 | 404.84 | 399.26 | 399.26 | 399.26 | 15,039 |
| 2025-08-07 | 388.30 | 399.42 | 388.30 | 399.42 | 399.42 | 13,571 |
| 2025-08-06 | 376.68 | 376.68 | 376.68 | 376.68 | 376.68 | 10,014 |
| 2025-08-05 | 386.42 | 386.42 | 386.11 | 386.11 | 386.11 | 11,419 |
| 2025-08-04 | 368.78 | 381.85 | 368.78 | 381.85 | 381.85 | 24,370 |
| 2025-08-01 | 389.42 | 389.42 | 384.96 | 384.96 | 384.96 | 16,925 |
| 2025-07-31 | 399.00 | 400.96 | 399.00 | 400.96 | 400.96 | 10,740 |
| 2025-07-30 | 399.37 | 402.88 | 399.37 | 402.88 | 402.88 | 10,013 |
| 2025-07-29 | 403.11 | 403.11 | 403.11 | 403.11 | 403.11 | 12,232 |
| 2025-07-28 | 413.59 | 413.59 | 413.59 | 413.59 | 413.59 | 7,666 |
| 2025-07-25 | 412.88 | 412.88 | 412.88 | 412.88 | 412.88 | 0 |
| 2025-07-24 | 406.66 | 412.88 | 406.66 | 412.88 | 412.88 | 8,146 |
| 2025-07-23 | 415.57 | 415.57 | 415.57 | 415.57 | 415.57 | 9,489 |
| 2025-07-22 | 416.57 | 416.57 | 414.39 | 414.39 | 414.39 | 10,865 |
| 2025-07-21 | 434.50 | 434.50 | 431.25 | 431.25 | 431.25 | 17,699 |
| 2025-07-18 | 444.63 | 444.63 | 444.63 | 444.63 | 444.63 | 13,745 |
| 2025-07-17 | 451.77 | 454.58 | 449.51 | 454.58 | 454.58 | 10,757 |
| 2025-07-16 | 448.09 | 452.38 | 446.82 | 451.85 | 451.85 | 16,676 |
| 2025-07-15 | 448.25 | 448.25 | 448.25 | 448.25 | 448.25 | 19,679 |
| 2025-07-14 | 451.76 | 451.76 | 450.50 | 450.50 | 450.50 | 33,784 |
| 2025-07-11 | 435.55 | 435.55 | 435.55 | 435.55 | 435.55 | 20,677 |
| 2025-07-10 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 0 |
| 2025-07-09 | 402.43 | 402.43 | 401.00 | 401.60 | 401.60 | 156,134 |
| 2025-07-08 | 401.05 | 401.05 | 401.05 | 401.05 | 401.05 | 0 |
| 2025-07-07 | 402.75 | 402.75 | 399.43 | 401.05 | 401.05 | 20,070 |
| 2025-07-04 | 381.82 | 381.82 | 381.82 | 381.82 | 381.82 | 0 |
| 2025-07-03 | 381.82 | 381.82 | 381.82 | 381.82 | 381.82 | 0 |
| 2025-07-02 | 383.00 | 383.00 | 381.82 | 381.82 | 381.82 | 11,896 |
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.