Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 145.49 | 149.47 | 145.49 | 149.47 | 149.47 | 875 |
| 2026-10-22 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | 11,760 |
| 2026-10-20 | 133.71 | 140.19 | 133.71 | 140.19 | 140.19 | 18,118 |
| 2026-10-19 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 13,004 |
| 2026-10-16 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | 16,968 |
| 2026-10-15 | 137.97 | 140.14 | 137.97 | 140.14 | 140.14 | 27,126 |
| 2026-10-12 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 8,830 |
| 2026-10-08 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | 20,723 |
| 2026-10-07 | 157.73 | 157.73 | 156.00 | 156.00 | 156.00 | 1,164 |
| 2026-10-06 | 167.27 | 167.27 | 167.27 | 167.27 | 167.27 | 8,710 |
| 2026-10-02 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 21,045 |
| 2026-09-25 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 6,683 |
| 2026-09-22 | 168.90 | 169.59 | 168.90 | 169.59 | 169.59 | 8,020 |
| 2026-09-21 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 90,592 |
| 2026-09-18 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | 24,977 |
| 2026-09-16 | 129.75 | 129.75 | 127.03 | 127.03 | 127.03 | 16,658 |
| 2026-09-15 | 131.65 | 131.65 | 128.62 | 128.62 | 128.62 | 23,012 |
| 2026-09-11 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | 16,877 |
| 2026-09-10 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 257 |
| 2026-09-04 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | 13,311 |
| 2026-09-03 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | 27,104 |
| 2026-08-25 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | 16,259 |
| 2026-08-21 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | 49,524 |
| 2026-08-19 | 98.950 | 98.950 | 98.950 | 98.950 | 98.950 | 37,474 |
| 2026-08-18 | 95.660 | 95.660 | 94.860 | 95.590 | 95.590 | 5,487 |
| 2026-08-17 | 94.830 | 94.830 | 94.830 | 94.830 | 94.830 | 11,767 |
| 2026-08-13 | 97.410 | 97.410 | 97.190 | 97.190 | 97.190 | 30,064 |
| 2026-08-11 | 98.070 | 98.070 | 98.070 | 98.070 | 98.070 | 5,792 |
| 2026-08-07 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 12,916 |
| 2026-07-31 | 93.940 | 94.100 | 91.085 | 91.085 | 91.085 | 2,422 |
| 2026-07-27 | 94.260 | 94.260 | 94.260 | 94.260 | 94.260 | 2 |
| 2026-07-23 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 16,588 |
| 2026-07-22 | 90.690 | 90.690 | 90.690 | 90.690 | 90.690 | 207 |
| 2026-07-21 | 90.690 | 90.690 | 90.690 | 90.690 | 90.690 | 34,976 |
| 2026-07-20 | 90.690 | 90.690 | 90.690 | 90.690 | 90.690 | 0 |
| 2026-07-17 | 90.690 | 90.690 | 90.690 | 90.690 | 90.690 | 4,596 |
| 2026-07-16 | 94.510 | 94.510 | 94.510 | 94.510 | 94.510 | 14,146 |
| 2026-07-15 | 99.870 | 99.870 | 99.870 | 99.870 | 99.870 | 27,800 |
| 2026-07-14 | 94.180 | 96.138 | 94.180 | 96.138 | 96.138 | 21,447 |
| 2026-07-13 | 99.617 | 99.617 | 99.617 | 99.617 | 99.617 | 0 |
| 2026-07-10 | 99.617 | 99.617 | 99.617 | 99.617 | 99.617 | 20,178 |
| 2026-07-09 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | 0 |
| 2026-07-08 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | 0 |
| 2026-07-07 | 101.38 | 101.38 | 100.70 | 101.14 | 101.14 | 23,506 |
| 2026-07-06 | 99.320 | 99.320 | 99.320 | 99.320 | 99.320 | 44,842 |
| 2026-07-03 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | 0 |
| 2026-07-02 | 99.850 | 101.53 | 99.850 | 101.53 | 101.53 | 35,180 |
| 2026-07-01 | 85.890 | 85.890 | 85.890 | 85.890 | 85.890 | 0 |
| 2026-06-30 | 85.890 | 85.890 | 85.890 | 85.890 | 85.890 | 22,079 |
| 2026-06-29 | 85.870 | 85.870 | 85.870 | 85.870 | 85.870 | 50,774 |
| 2026-06-26 | 87.810 | 87.810 | 87.810 | 87.810 | 87.810 | 0 |
| 2026-06-25 | 92.590 | 92.590 | 86.920 | 87.810 | 87.810 | 98,930 |
| 2026-06-24 | 98.690 | 98.690 | 98.690 | 98.690 | 98.690 | 97,583 |
| 2026-06-23 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 37,965 |
| 2026-06-22 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | 32,803 |
| 2026-06-19 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0 |
| 2026-06-18 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 56,666 |
| 2026-06-17 | 122.77 | 122.77 | 121.74 | 121.74 | 121.74 | 8,829 |
| 2026-06-16 | 129.20 | 129.20 | 126.24 | 126.24 | 126.24 | 9,905 |
| 2026-06-15 | 132.48 | 133.59 | 132.48 | 133.59 | 133.59 | 25,579 |
Page 1 of 4 · 219 trading daysOlder →
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.