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

Page 1 of 1 · 31 trading days

Stock splits

No stock splits on record.

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.