Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 345.60 | 346.75 | 317.32 | 332.82 | 332.54 | 125,338 |
| 2025-01-07 | 380.00 | 380.00 | 338.90 | 342.35 | 342.07 | 151,936 |
| 2025-01-06 | 345.00 | 369.50 | 321.32 | 368.55 | 368.24 | 181,180 |
| 2025-01-03 | 306.49 | 340.32 | 296.00 | 340.20 | 339.92 | 178,641 |
| 2025-01-02 | 305.00 | 310.53 | 289.63 | 294.90 | 294.66 | 167,994 |
| 2024-12-31 | 300.00 | 318.01 | 287.76 | 291.50 | 291.26 | 87,066 |
| 2024-12-30 | 325.00 | 340.00 | 301.94 | 316.17 | 315.92 | 172,888 |
| 2024-12-27 | 345.00 | 346.00 | 326.39 | 326.55 | 326.28 | 84,163 |
| 2024-12-24 | 341.00 | 360.95 | 329.03 | 357.82 | 357.53 | 56,571 |
| 2024-12-23 | 370.48 | 370.48 | 337.20 | 341.29 | 341.01 | 127,298 |
| 2024-12-20 | 346.34 | 357.36 | 300.49 | 356.19 | 355.90 | 183,899 |
| 2024-12-19 | 365.00 | 369.00 | 323.83 | 336.66 | 336.38 | 151,913 |
| 2024-12-18 | 410.00 | 410.00 | 372.92 | 383.46 | 383.15 | 116,391 |
| 2024-12-17 | 432.66 | 432.66 | 387.70 | 394.94 | 394.62 | 184,344 |
| 2024-12-16 | 430.73 | 449.00 | 416.15 | 424.11 | 423.76 | 209,793 |
| 2024-12-13 | 410.00 | 410.00 | 388.89 | 396.87 | 396.55 | 98,892 |
| 2024-12-12 | 412.58 | 420.76 | 392.79 | 392.79 | 392.47 | 122,420 |
| 2024-12-11 | 379.36 | 406.08 | 376.17 | 404.82 | 404.49 | 142,639 |
| 2024-12-10 | 373.40 | 378.35 | 356.12 | 371.13 | 370.83 | 138,393 |
| 2024-12-09 | 399.00 | 399.73 | 371.56 | 373.80 | 373.50 | 128,782 |
| 2024-12-06 | 385.22 | 405.00 | 384.44 | 399.69 | 399.36 | 140,702 |
| 2024-12-05 | 415.00 | 456.00 | 382.66 | 388.33 | 388.01 | 283,921 |
| 2024-12-04 | 376.10 | 390.00 | 365.72 | 376.35 | 376.04 | 118,841 |
| 2024-12-03 | 380.99 | 393.14 | 357.00 | 378.55 | 378.24 | 132,172 |
| 2024-12-02 | 394.00 | 407.00 | 374.00 | 381.00 | 380.69 | 137,793 |
| 2024-11-29 | 392.00 | 417.55 | 381.00 | 387.82 | 387.50 | 189,385 |
| 2024-11-28 | 391.45 | 391.45 | 391.45 | 391.45 | 391.13 | 3,720 |
| 2024-11-27 | 365.50 | 394.90 | 360.20 | 391.45 | 391.13 | 212,173 |
| 2024-11-26 | 396.00 | 409.52 | 357.00 | 357.00 | 356.71 | 219,920 |
| 2024-11-25 | 436.00 | 452.00 | 383.75 | 405.37 | 405.04 | 324,963 |
| 2024-11-22 | 438.56 | 452.70 | 382.50 | 444.06 | 443.70 | 329,298 |
| 2024-11-21 | 495.67 | 547.66 | 426.00 | 443.60 | 443.24 | 673,298 |
| 2024-11-20 | 439.51 | 499.00 | 433.45 | 492.25 | 491.85 | 463,420 |
| 2024-11-19 | 382.60 | 430.01 | 379.50 | 429.09 | 428.74 | 308,422 |
| 2024-11-18 | 343.00 | 377.30 | 336.37 | 366.18 | 365.88 | 206,553 |
| 2024-11-15 | 326.00 | 342.10 | 324.01 | 333.50 | 333.23 | 98,585 |
| 2024-11-14 | 356.88 | 356.88 | 318.69 | 336.67 | 336.40 | 185,507 |
| 2024-11-13 | 367.99 | 383.32 | 339.20 | 345.55 | 345.27 | 314,987 |
| 2024-11-12 | 358.54 | 371.79 | 314.00 | 352.05 | 351.77 | 259,142 |
| 2024-11-11 | 288.05 | 330.60 | 280.00 | 329.46 | 329.19 | 322,305 |
| 2024-11-08 | 279.96 | 279.96 | 262.60 | 272.28 | 272.06 | 136,144 |
| 2024-11-07 | 257.13 | 276.00 | 252.79 | 272.97 | 272.75 | 123,396 |
| 2024-11-06 | 234.15 | 263.11 | 231.70 | 256.98 | 256.77 | 213,191 |
| 2024-11-05 | 223.85 | 243.31 | 223.85 | 233.89 | 233.70 | 146,570 |
| 2024-11-04 | 230.00 | 231.58 | 220.50 | 228.13 | 227.95 | 126,047 |
| 2024-11-01 | 258.50 | 258.50 | 226.68 | 227.59 | 227.40 | 216,769 |
| 2024-10-31 | 250.12 | 258.90 | 237.05 | 248.53 | 248.33 | 182,294 |
| 2024-10-30 | 260.89 | 260.89 | 239.00 | 249.80 | 249.60 | 132,099 |
| 2024-10-29 | 258.35 | 272.20 | 251.26 | 258.54 | 258.33 | 284,828 |
| 2024-10-28 | 239.00 | 256.10 | 238.50 | 255.92 | 255.71 | 220,341 |
| 2024-10-25 | 234.25 | 245.54 | 228.00 | 233.79 | 233.60 | 211,532 |
| 2024-10-24 | 213.60 | 230.95 | 213.00 | 227.46 | 227.27 | 169,162 |
| 2024-10-23 | 219.10 | 222.75 | 204.89 | 207.42 | 207.25 | 107,646 |
| 2024-10-22 | 219.52 | 221.36 | 212.28 | 214.41 | 214.24 | 104,616 |
| 2024-10-21 | 217.00 | 224.20 | 208.55 | 218.27 | 218.09 | 131,602 |
| 2024-10-18 | 196.20 | 215.65 | 196.04 | 215.50 | 215.32 | 177,818 |
| 2024-10-17 | 194.20 | 198.76 | 185.88 | 195.36 | 195.20 | 107,417 |
| 2024-10-16 | 196.89 | 201.00 | 191.96 | 197.53 | 197.37 | 160,387 |
| 2024-10-15 | 206.85 | 211.15 | 189.90 | 201.10 | 200.94 | 320,027 |
| 2024-10-14 | 212.00 | 227.15 | 205.11 | 205.96 | 205.79 | 300,126 |
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.