Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 305.00 | 314.10 | 305.00 | 310.97 | 310.71 | 11,465 |
| 2025-04-01 | 276.29 | 276.29 | 276.29 | 276.29 | 276.06 | 0 |
| 2025-03-31 | 276.29 | 276.29 | 276.29 | 276.29 | 276.06 | 28,678 |
| 2025-03-28 | 318.66 | 318.66 | 296.68 | 296.68 | 296.44 | 29,107 |
| 2025-03-27 | 329.73 | 330.81 | 325.79 | 325.79 | 325.52 | 12,114 |
| 2025-03-26 | 336.13 | 336.13 | 336.13 | 336.13 | 335.86 | 18,054 |
| 2025-03-25 | 333.31 | 339.88 | 333.02 | 336.72 | 336.45 | 24,679 |
| 2025-03-24 | 321.26 | 325.57 | 321.26 | 325.57 | 325.30 | 35,772 |
| 2025-03-21 | 300.00 | 300.00 | 300.00 | 300.00 | 299.76 | 22,592 |
| 2025-03-20 | 297.50 | 297.50 | 297.50 | 297.50 | 297.26 | 22,526 |
| 2025-03-19 | 290.30 | 298.42 | 290.30 | 298.42 | 298.18 | 24,292 |
| 2025-03-18 | 286.20 | 289.32 | 286.20 | 289.32 | 289.08 | 19,126 |
| 2025-03-17 | 290.30 | 290.30 | 284.70 | 289.66 | 289.43 | 17,911 |
| 2025-03-14 | 282.22 | 282.22 | 279.35 | 280.45 | 280.22 | 33,848 |
| 2025-03-13 | 268.09 | 268.09 | 258.57 | 258.57 | 258.36 | 18,835 |
| 2025-03-12 | 266.93 | 266.93 | 251.23 | 251.23 | 251.03 | 26,599 |
| 2025-03-11 | 245.00 | 247.75 | 232.22 | 247.75 | 247.55 | 32,113 |
| 2025-03-10 | 267.19 | 267.19 | 241.33 | 241.33 | 241.14 | 72,563 |
| 2025-03-07 | 295.21 | 298.02 | 295.21 | 298.02 | 297.77 | 15,721 |
| 2025-03-06 | 307.22 | 317.44 | 307.22 | 317.44 | 317.19 | 31,044 |
| 2025-03-05 | 278.16 | 283.93 | 278.16 | 283.93 | 283.70 | 41,686 |
| 2025-03-04 | 238.68 | 243.46 | 238.68 | 243.46 | 243.26 | 32,648 |
| 2025-03-03 | 283.41 | 283.41 | 261.10 | 265.06 | 264.84 | 48,746 |
| 2025-02-28 | 248.50 | 254.01 | 248.50 | 254.01 | 253.80 | 58,240 |
| 2025-02-27 | 266.71 | 269.10 | 264.82 | 264.82 | 264.60 | 20,608 |
| 2025-02-26 | 251.00 | 254.07 | 251.00 | 254.07 | 253.86 | 38,680 |
| 2025-02-25 | 265.99 | 265.99 | 249.50 | 258.00 | 257.79 | 83,418 |
| 2025-02-24 | 287.07 | 287.07 | 281.73 | 281.73 | 281.50 | 43,590 |
| 2025-02-21 | 326.10 | 326.10 | 320.23 | 320.60 | 320.34 | 8,977 |
| 2025-02-20 | 319.98 | 319.98 | 319.98 | 319.98 | 319.72 | 12,682 |
| 2025-02-19 | 337.30 | 337.30 | 332.76 | 332.76 | 332.49 | 15,209 |
| 2025-02-18 | 337.00 | 337.00 | 334.73 | 334.73 | 334.46 | 14,395 |
| 2025-02-17 | 327.87 | 327.87 | 327.87 | 327.87 | 327.60 | 0 |
| 2025-02-14 | 328.00 | 328.00 | 327.87 | 327.87 | 327.60 | 12,221 |
| 2025-02-13 | 324.59 | 327.01 | 323.96 | 323.96 | 323.69 | 10,294 |
| 2025-02-12 | 322.95 | 322.95 | 315.60 | 319.87 | 319.61 | 14,746 |
| 2025-02-11 | 335.00 | 335.78 | 331.31 | 335.78 | 335.50 | 10,309 |
| 2025-02-10 | 332.57 | 334.68 | 332.57 | 334.13 | 333.86 | 15,759 |
| 2025-02-07 | 335.15 | 340.00 | 335.15 | 337.32 | 337.05 | 13,583 |
| 2025-02-06 | 332.28 | 332.28 | 332.28 | 332.28 | 332.01 | 15,555 |
| 2025-02-05 | 344.53 | 344.53 | 344.53 | 344.53 | 344.25 | 20,090 |
| 2025-02-04 | 348.32 | 350.85 | 345.86 | 345.86 | 345.58 | 13,761 |
| 2025-02-03 | 312.32 | 331.13 | 312.32 | 331.13 | 330.86 | 39,562 |
| 2025-01-31 | 345.00 | 352.69 | 333.95 | 342.56 | 342.28 | 58,416 |
| 2025-01-30 | 340.44 | 356.12 | 338.59 | 343.44 | 343.16 | 70,247 |
| 2025-01-29 | 344.70 | 344.70 | 331.01 | 333.50 | 333.23 | 37,139 |
| 2025-01-28 | 348.80 | 352.05 | 333.44 | 334.99 | 334.72 | 47,244 |
| 2025-01-27 | 353.90 | 356.83 | 322.46 | 326.47 | 326.20 | 160,839 |
| 2025-01-24 | 375.00 | 385.00 | 365.28 | 371.20 | 370.90 | 87,503 |
| 2025-01-23 | 376.00 | 390.10 | 367.80 | 377.59 | 377.28 | 111,590 |
| 2025-01-22 | 389.99 | 392.00 | 371.05 | 376.18 | 375.87 | 110,808 |
| 2025-01-21 | 410.00 | 410.00 | 367.76 | 398.03 | 397.71 | 168,329 |
| 2025-01-20 | 394.10 | 394.10 | 394.10 | 394.10 | 393.78 | 4,323 |
| 2025-01-17 | 368.00 | 395.62 | 366.00 | 394.10 | 393.78 | 204,930 |
| 2025-01-16 | 363.00 | 365.30 | 345.89 | 362.20 | 361.90 | 104,737 |
| 2025-01-15 | 345.00 | 363.94 | 340.84 | 359.00 | 358.71 | 126,634 |
| 2025-01-14 | 333.50 | 349.85 | 331.31 | 349.74 | 349.46 | 106,419 |
| 2025-01-13 | 333.02 | 334.66 | 303.82 | 317.00 | 316.74 | 114,173 |
| 2025-01-10 | 331.00 | 341.00 | 318.00 | 327.39 | 327.12 | 132,841 |
| 2025-01-09 | 335.83 | 335.83 | 335.83 | 335.83 | 335.56 | 204 |
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.