Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 390.82 | 390.82 | 390.82 | 390.82 | 390.82 | 0 |
| 2025-06-30 | 390.82 | 390.82 | 390.82 | 390.82 | 390.82 | 11,710 |
| 2025-06-27 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | 15,452 |
| 2025-06-26 | 386.85 | 388.74 | 386.85 | 388.74 | 388.74 | 7,404 |
| 2025-06-25 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | 0 |
| 2025-06-24 | 375.75 | 382.30 | 375.75 | 382.30 | 382.30 | 15,994 |
| 2025-06-23 | 361.04 | 367.60 | 361.04 | 367.60 | 367.60 | 37,384 |
| 2025-06-20 | 373.50 | 373.50 | 371.97 | 371.97 | 371.97 | 20,901 |
| 2025-06-19 | 371.48 | 371.48 | 371.48 | 371.48 | 371.48 | 0 |
| 2025-06-18 | 371.80 | 371.80 | 371.48 | 371.48 | 371.48 | 13,932 |
| 2025-06-17 | 376.26 | 376.26 | 376.26 | 376.26 | 376.26 | 62,220 |
| 2025-06-16 | 386.76 | 386.76 | 381.10 | 381.10 | 381.10 | 30,349 |
| 2025-06-13 | 373.13 | 373.13 | 373.13 | 373.13 | 373.13 | 21,846 |
| 2025-06-12 | 378.47 | 378.47 | 377.99 | 377.99 | 377.99 | 15,344 |
| 2025-06-11 | 387.94 | 389.66 | 387.94 | 389.66 | 389.66 | 11,007 |
| 2025-06-10 | 392.57 | 392.57 | 385.61 | 389.11 | 389.11 | 11,085 |
| 2025-06-09 | 379.05 | 383.55 | 379.05 | 383.55 | 383.55 | 15,625 |
| 2025-06-06 | 378.37 | 378.68 | 378.37 | 378.68 | 378.68 | 9,095 |
| 2025-06-05 | 384.78 | 384.78 | 379.37 | 381.28 | 381.28 | 10,837 |
| 2025-06-04 | 378.08 | 381.00 | 377.13 | 381.00 | 381.00 | 24,502 |
| 2025-06-03 | 388.18 | 388.18 | 388.18 | 388.18 | 388.18 | 26,341 |
| 2025-06-02 | 371.71 | 372.32 | 370.23 | 370.23 | 370.23 | 14,585 |
| 2025-05-30 | 368.41 | 368.41 | 368.41 | 368.41 | 368.41 | 16,050 |
| 2025-05-29 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-05-28 | 362.50 | 362.50 | 360.00 | 360.00 | 360.00 | 32,926 |
| 2025-05-27 | 366.68 | 366.68 | 366.68 | 366.68 | 366.68 | 43,290 |
| 2025-05-23 | 391.92 | 391.92 | 381.30 | 381.30 | 381.30 | 58,769 |
| 2025-05-22 | 423.36 | 423.36 | 410.36 | 410.36 | 410.36 | 35,116 |
| 2025-05-21 | 416.00 | 417.15 | 416.00 | 417.15 | 417.15 | 21,499 |
| 2025-05-20 | 413.00 | 413.00 | 409.52 | 410.62 | 410.28 | 10,174 |
| 2025-05-19 | 393.12 | 405.26 | 393.12 | 405.26 | 404.93 | 31,356 |
| 2025-05-16 | 399.91 | 400.46 | 399.91 | 400.46 | 400.13 | 16,389 |
| 2025-05-15 | 407.97 | 409.47 | 398.00 | 398.00 | 397.68 | 24,713 |
| 2025-05-14 | 417.15 | 417.15 | 417.15 | 417.15 | 416.81 | 15,458 |
| 2025-05-13 | 406.83 | 407.03 | 405.11 | 407.03 | 406.70 | 13,480 |
| 2025-05-12 | 418.76 | 418.76 | 418.76 | 418.76 | 418.42 | 23,588 |
| 2025-05-09 | 420.00 | 426.66 | 414.70 | 414.70 | 414.36 | 19,786 |
| 2025-05-08 | 407.59 | 409.12 | 406.20 | 407.30 | 406.96 | 26,346 |
| 2025-05-07 | 382.53 | 382.53 | 382.53 | 382.53 | 382.21 | 0 |
| 2025-05-06 | 382.53 | 382.53 | 382.53 | 382.53 | 382.21 | 11,003 |
| 2025-05-02 | 390.56 | 390.56 | 390.56 | 390.56 | 390.24 | 24,681 |
| 2025-05-01 | 390.57 | 390.57 | 390.57 | 390.57 | 390.25 | 31,829 |
| 2025-04-30 | 373.50 | 380.73 | 367.76 | 380.73 | 380.42 | 17,615 |
| 2025-04-29 | 370.47 | 377.71 | 370.47 | 376.09 | 375.78 | 11,814 |
| 2025-04-28 | 368.42 | 368.42 | 362.94 | 365.42 | 365.12 | 13,138 |
| 2025-04-25 | 358.97 | 365.22 | 358.97 | 365.22 | 364.92 | 25,794 |
| 2025-04-24 | 347.95 | 347.95 | 347.04 | 347.04 | 346.75 | 9,626 |
| 2025-04-23 | 349.49 | 349.49 | 341.68 | 341.68 | 341.40 | 21,771 |
| 2025-04-22 | 338.40 | 344.18 | 338.40 | 344.18 | 343.90 | 39,894 |
| 2025-04-17 | 318.17 | 318.17 | 318.17 | 318.17 | 317.91 | 10,066 |
| 2025-04-16 | 310.18 | 310.18 | 310.18 | 310.18 | 309.92 | 14,756 |
| 2025-04-15 | 315.41 | 315.41 | 315.41 | 315.41 | 315.15 | 15,409 |
| 2025-04-14 | 308.00 | 308.00 | 308.00 | 308.00 | 307.75 | 31,717 |
| 2025-04-11 | 285.98 | 285.98 | 282.94 | 282.94 | 282.71 | 13,982 |
| 2025-04-10 | 280.92 | 280.92 | 266.60 | 266.60 | 266.39 | 20,914 |
| 2025-04-09 | 242.59 | 255.70 | 242.59 | 255.70 | 255.49 | 24,881 |
| 2025-04-08 | 278.26 | 279.39 | 267.59 | 267.59 | 267.37 | 20,396 |
| 2025-04-07 | 260.14 | 280.10 | 259.51 | 270.74 | 270.52 | 72,865 |
| 2025-04-04 | 272.90 | 281.31 | 272.90 | 281.31 | 281.08 | 34,496 |
| 2025-04-03 | 294.25 | 294.25 | 294.25 | 294.25 | 294.01 | 23,331 |
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.