Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 185.46 | 210.88 | 185.46 | 208.16 | 207.99 | 305,473 |
| 2024-10-10 | 188.10 | 193.75 | 178.00 | 179.92 | 179.77 | 138,581 |
| 2024-10-09 | 194.00 | 198.25 | 185.37 | 192.80 | 192.64 | 144,220 |
| 2024-10-08 | 183.00 | 198.47 | 180.05 | 198.19 | 198.03 | 200,647 |
| 2024-10-07 | 177.48 | 191.90 | 177.20 | 189.60 | 189.45 | 209,635 |
| 2024-10-04 | 163.61 | 174.41 | 162.85 | 173.72 | 173.58 | 148,851 |
| 2024-10-03 | 167.72 | 168.40 | 157.86 | 160.68 | 160.54 | 73,704 |
| 2024-10-02 | 160.64 | 173.78 | 159.55 | 168.71 | 168.57 | 111,664 |
| 2024-10-01 | 169.50 | 173.13 | 157.23 | 163.40 | 163.27 | 138,403 |
| 2024-09-30 | 176.00 | 178.00 | 166.00 | 171.14 | 171.00 | 164,655 |
| 2024-09-27 | 167.85 | 179.60 | 166.00 | 177.65 | 177.51 | 122,925 |
| 2024-09-26 | 152.20 | 167.02 | 151.34 | 166.31 | 166.17 | 115,385 |
| 2024-09-25 | 154.00 | 157.88 | 151.45 | 153.32 | 153.20 | 70,860 |
| 2024-09-24 | 149.00 | 152.60 | 146.70 | 151.28 | 151.16 | 76,698 |
| 2024-09-23 | 147.00 | 151.59 | 145.01 | 150.04 | 149.91 | 98,233 |
| 2024-09-20 | 143.90 | 148.95 | 141.75 | 144.70 | 144.58 | 91,458 |
| 2024-09-19 | 136.64 | 148.96 | 136.00 | 147.62 | 147.50 | 165,530 |
| 2024-09-18 | 133.18 | 137.86 | 128.65 | 134.12 | 134.01 | 71,565 |
| 2024-09-17 | 133.50 | 140.10 | 128.88 | 129.90 | 129.79 | 119,931 |
| 2024-09-16 | 143.30 | 143.30 | 132.71 | 135.42 | 135.31 | 75,784 |
| 2024-09-13 | 130.00 | 142.98 | 130.00 | 141.04 | 140.92 | 68,377 |
| 2024-09-12 | 129.29 | 134.06 | 127.30 | 131.25 | 131.14 | 62,202 |
| 2024-09-11 | 128.15 | 129.78 | 121.54 | 129.67 | 129.56 | 117,756 |
| 2024-09-10 | 125.60 | 127.28 | 121.60 | 126.92 | 126.82 | 37,170 |
| 2024-09-09 | 117.20 | 125.17 | 117.00 | 123.88 | 123.78 | 125,863 |
| 2024-09-06 | 121.64 | 124.64 | 114.38 | 114.96 | 114.86 | 108,607 |
| 2024-09-05 | 125.03 | 126.74 | 120.49 | 121.90 | 121.80 | 71,181 |
| 2024-09-04 | 122.88 | 125.97 | 118.00 | 123.89 | 123.79 | 70,105 |
| 2024-09-03 | 132.56 | 133.00 | 123.11 | 123.33 | 123.23 | 54,658 |
| 2024-09-02 | 130.82 | 130.82 | 130.82 | 130.82 | 130.71 | 0 |
| 2024-08-30 | 133.05 | 135.20 | 128.33 | 130.82 | 130.71 | 41,966 |
| 2024-08-29 | 134.00 | 139.25 | 133.12 | 133.73 | 133.62 | 61,289 |
| 2024-08-28 | 137.40 | 138.35 | 131.37 | 131.41 | 131.30 | 55,526 |
| 2024-08-27 | 150.00 | 150.00 | 138.25 | 140.46 | 140.35 | 40,417 |
| 2024-08-23 | 137.00 | 147.42 | 135.60 | 146.10 | 145.98 | 103,984 |
| 2024-08-22 | 140.50 | 142.30 | 135.75 | 136.49 | 136.38 | 43,126 |
| 2024-08-21 | 134.00 | 139.59 | 133.00 | 137.89 | 137.78 | 39,938 |
| 2024-08-20 | 135.96 | 142.00 | 130.69 | 133.81 | 133.70 | 72,908 |
| 2024-08-19 | 131.44 | 136.31 | 130.30 | 133.90 | 133.79 | 99,042 |
| 2024-08-16 | 131.50 | 136.31 | 127.45 | 133.38 | 133.27 | 84,357 |
| 2024-08-15 | 129.91 | 139.00 | 127.90 | 133.44 | 133.33 | 82,231 |
| 2024-08-14 | 136.95 | 139.00 | 129.41 | 130.12 | 130.01 | 49,884 |
| 2024-08-13 | 131.60 | 139.72 | 130.55 | 138.39 | 138.28 | 45,397 |
| 2024-08-12 | 135.00 | 139.28 | 128.35 | 132.39 | 132.28 | 59,688 |
| 2024-08-09 | 138.12 | 141.00 | 129.77 | 133.49 | 133.38 | 47,884 |
| 2024-08-08 | 131.49 | 135.99 | 128.17 | 134.64 | 134.53 | 82,190 |
| 2024-08-07 | 1,400.56 | 1,418.99 | 1,266.00 | 1,266.00 | 126.50 | 71,090 |
| 2024-08-06 | 1,322.00 | 1,400.00 | 1,262.00 | 1,382.00 | 138.09 | 77,920 |
| 2024-08-05 | 1,430.89 | 1,430.89 | 1,027.00 | 1,314.00 | 131.29 | 261,500 |
| 2024-08-02 | 1,578.00 | 1,595.55 | 1,443.99 | 1,456.82 | 145.56 | 70,570 |
| 2024-08-01 | 1,622.96 | 1,637.51 | 1,482.06 | 1,509.36 | 150.81 | 72,550 |
| 2024-07-31 | 1,611.00 | 1,680.18 | 1,611.00 | 1,655.34 | 165.40 | 43,420 |
| 2024-07-30 | 1,660.16 | 1,695.00 | 1,594.63 | 1,620.95 | 161.96 | 30,880 |
| 2024-07-29 | 1,771.00 | 1,837.00 | 1,672.00 | 1,693.11 | 169.17 | 88,000 |
| 2024-07-26 | 1,689.00 | 1,777.00 | 1,674.00 | 1,755.67 | 175.42 | 91,210 |
| 2024-07-25 | 1,675.00 | 1,677.51 | 1,509.00 | 1,638.97 | 163.76 | 75,900 |
| 2024-07-24 | 1,726.89 | 1,769.99 | 1,685.55 | 1,734.19 | 173.28 | 67,100 |
| 2024-07-23 | 1,773.00 | 1,797.43 | 1,725.63 | 1,737.21 | 173.58 | 39,780 |
| 2024-07-22 | 1,764.00 | 1,894.99 | 1,736.00 | 1,800.00 | 179.85 | 83,590 |
| 2024-07-19 | 1,566.87 | 1,759.18 | 1,556.00 | 1,745.50 | 174.41 | 130,480 |
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.