Strive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.94	88.00	79.01	87.75	87.75	5.12%	864,217
Jun 25, 2026	90.01	90.41	83.30	83.53	83.48	-5.62%	811,161
Jun 24, 2026	92.10	93.78	88.55	88.56	88.45	-6.23%	954,128
Jun 23, 2026	96.00	97.29	94.50	94.50	94.33	-2.90%	457,772
Jun 22, 2026	99.39	99.44	97.11	97.38	97.15	-0.28%	562,568
Jun 18, 2026	99.90	99.91	92.88	97.71	97.42	-2.25%	1,606,409
Jun 17, 2026	99.88	100.01	99.88	100.01	99.66	0.07%	820,897
Jun 16, 2026	99.98	100.01	99.65	99.99	99.59	0.03%	986,919
Jun 15, 2026	99.81	100.01	99.53	100.01	99.55	1.14%	788,036
Jun 12, 2026	98.77	99.68	98.67	98.94	98.43	0.68%	429,884
Jun 11, 2026	98.00	98.60	97.50	98.27	97.77	0.96%	272,538
Jun 10, 2026	97.07	98.11	97.01	97.34	96.84	0.14%	357,514
Jun 9, 2026	98.22	98.46	95.26	97.20	96.70	-0.60%	293,339
Jun 8, 2026	96.00	97.80	95.61	97.79	97.29	3.65%	671,964
Jun 5, 2026	96.30	96.37	92.00	94.35	93.87	-2.23%	1,317,343
Jun 4, 2026	96.63	97.38	95.69	96.50	96.01	-0.42%	777,533
Jun 3, 2026	98.43	98.60	96.50	96.91	96.41	-0.42%	698,501
Jun 2, 2026	99.47	99.59	97.32	97.32	96.82	-2.25%	886,391
Jun 1, 2026	98.56	99.88	98.56	99.56	99.05	0.64%	1,066,703
May 29, 2026	100.00	100.02	99.99	100.01	98.42	0.01%	1,645,888
May 28, 2026	100.08	100.08	99.95	100.00	98.41	-0.01%	1,025,889
May 27, 2026	100.01	100.01	99.99	100.01	98.42	-	717,138
May 26, 2026	100.01	100.02	99.99	100.01	98.42	-	590,803
May 22, 2026	100.01	100.01	99.98	100.01	98.42	-	402,199
May 21, 2026	100.00	100.01	99.98	100.01	98.42	0.01%	311,607
May 20, 2026	100.00	100.01	99.97	100.00	98.41	-0.01%	266,540
May 19, 2026	100.00	100.01	99.90	100.01	98.42	0.05%	408,595
May 18, 2026	100.11	100.11	99.85	99.96	98.37	-0.04%	272,474
May 15, 2026	99.98	100.01	99.92	100.00	98.41	0.08%	543,741
May 14, 2026	99.70	100.01	99.50	99.92	98.33	0.62%	434,957
May 13, 2026	99.54	99.54	99.26	99.30	97.72	-0.06%	130,474
May 12, 2026	99.62	99.64	99.27	99.36	97.78	-0.04%	142,934
May 11, 2026	99.60	99.60	99.29	99.40	97.82	-0.12%	229,372
May 8, 2026	99.45	99.56	99.22	99.52	97.94	0.25%	93,196
May 7, 2026	99.21	99.50	99.20	99.27	97.69	-0.04%	82,420
May 6, 2026	99.60	99.60	99.00	99.31	97.73	-0.28%	151,742
May 5, 2026	99.38	99.60	99.25	99.59	98.01	0.31%	146,979
May 4, 2026	99.30	99.37	99.01	99.29	97.71	0.04%	121,464
May 1, 2026	98.56	99.30	97.95	99.25	97.67	0.39%	374,836
Apr 30, 2026	99.95	100.04	99.79	99.95	97.30	-0.07%	540,529
Apr 29, 2026	99.99	100.03	99.90	100.02	97.36	0.03%	363,438
Apr 28, 2026	99.96	100.00	99.80	99.99	97.34	-	235,423
Apr 27, 2026	99.99	100.00	99.92	99.99	97.34	0.13%	157,837
Apr 24, 2026	99.99	99.99	99.80	99.86	97.21	-0.11%	94,306
Apr 23, 2026	99.96	99.97	99.83	99.97	97.32	0.06%	236,223
Apr 22, 2026	99.60	99.91	99.55	99.91	97.26	0.37%	293,300
Apr 21, 2026	99.65	99.65	99.43	99.54	96.90	-0.01%	81,735
Apr 20, 2026	99.50	99.65	99.45	99.55	96.91	-0.03%	121,253
Apr 17, 2026	99.40	99.58	99.15	99.58	96.94	0.32%	193,747
Apr 16, 2026	99.40	99.40	99.05	99.26	96.62	-0.44%	124,032
Apr 15, 2026	98.08	99.85	97.79	99.70	97.05	1.79%	202,095
Apr 14, 2026	97.30	97.98	97.29	97.95	95.35	0.46%	128,663
Apr 13, 2026	98.00	98.30	97.40	97.50	94.91	-0.72%	171,973
Apr 10, 2026	98.00	98.30	97.95	98.21	95.60	0.08%	60,726
Apr 9, 2026	98.06	98.25	97.86	98.13	95.52	0.12%	64,902
Apr 8, 2026	98.00	98.02	97.55	98.01	95.41	0.61%	80,589
Apr 7, 2026	97.34	97.80	97.34	97.42	94.83	-0.31%	57,904
Apr 6, 2026	97.70	97.85	97.28	97.72	95.13	0.46%	134,833
Apr 2, 2026	97.87	97.99	97.03	97.27	94.69	-0.72%	86,819
Apr 1, 2026	98.51	98.60	96.50	97.98	95.38	-0.70%	182,655
Mar 31, 2026	99.65	100.01	99.42	99.73	96.05	0.30%	429,087
Mar 30, 2026	99.39	99.87	98.62	99.43	95.76	0.88%	416,837
Mar 27, 2026	99.15	99.24	98.55	98.56	94.92	-0.44%	155,101
Mar 26, 2026	99.05	99.25	98.62	99.00	95.34	-	163,218
Mar 25, 2026	98.60	99.75	98.31	99.00	95.34	0.76%	164,425
Mar 24, 2026	97.90	98.25	97.76	98.25	94.62	0.38%	131,290
Mar 23, 2026	98.09	98.10	96.89	97.88	94.27	0.80%	136,222
Mar 20, 2026	98.15	98.15	97.06	97.10	93.51	-0.68%	125,200
Mar 19, 2026	97.10	98.49	97.01	97.76	94.15	0.21%	103,348
Mar 18, 2026	98.90	98.90	97.50	97.56	93.96	-1.16%	168,265
Mar 17, 2026	98.01	98.70	98.01	98.70	95.06	0.97%	206,931
Mar 16, 2026	97.08	97.75	97.00	97.75	94.14	1.03%	262,691
Mar 13, 2026	96.40	96.88	96.11	96.75	93.18	0.99%	235,486
Mar 12, 2026	96.02	96.02	95.40	95.80	92.26	-0.21%	83,410
Mar 11, 2026	95.40	96.44	94.95	96.00	92.46	1.21%	353,028
Mar 10, 2026	94.85	94.92	94.40	94.85	91.35	0.07%	82,763
Mar 9, 2026	94.26	94.92	94.00	94.78	91.28	0.22%	50,902
Mar 6, 2026	94.69	95.16	94.03	94.57	91.08	-0.39%	38,570
Mar 5, 2026	94.00	94.96	93.61	94.94	91.43	0.35%	105,070
Mar 4, 2026	94.63	94.64	93.50	94.61	91.12	1.19%	91,218
Mar 3, 2026	93.01	94.25	93.00	93.50	90.05	-0.74%	30,383
Mar 2, 2026	94.50	95.50	93.75	94.20	90.72	-0.64%	118,501
Feb 27, 2026	95.12	95.50	94.00	94.81	91.31	-0.56%	161,872
Feb 26, 2026	95.55	97.72	94.90	96.39	91.83	1.14%	336,606
Feb 25, 2026	93.87	95.44	93.80	95.30	90.79	2.42%	99,034
Feb 24, 2026	93.33	94.41	92.62	93.05	88.65	-0.28%	108,403
Feb 23, 2026	94.00	94.60	93.10	93.31	88.89	-1.17%	112,072
Feb 20, 2026	93.17	94.42	93.00	94.41	89.94	1.34%	55,786
Feb 19, 2026	92.74	93.70	91.90	93.16	88.75	0.88%	85,916
Feb 18, 2026	93.60	94.32	92.06	92.35	87.98	-1.46%	104,924
Feb 17, 2026	92.00	93.99	91.80	93.72	89.28	1.69%	162,062
Feb 13, 2026	89.83	92.50	89.21	92.16	87.80	3.41%	79,420
Feb 12, 2026	88.64	89.98	87.18	89.12	84.90	1.56%	144,491
Feb 11, 2026	87.24	89.20	87.00	87.75	83.60	-0.28%	72,131
Feb 10, 2026	86.78	90.49	85.81	88.00	83.83	2.65%	81,498
Feb 9, 2026	89.00	89.20	84.85	85.73	81.67	-3.35%	261,299
Feb 6, 2026	84.02	89.16	82.04	88.71	84.51	7.52%	338,419
Feb 5, 2026	89.78	90.00	81.02	82.50	78.60	-8.41%	235,408
Feb 4, 2026	91.68	91.68	90.01	90.08	85.82	-1.09%	124,646
Feb 3, 2026	93.40	93.84	90.53	91.07	86.76	-2.11%	109,795