Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.50	99.55	99.37	99.45	99.45	-	1,852,910
Apr 27, 2026	99.63	99.70	99.43	99.45	99.45	-0.08%	1,980,323
Apr 24, 2026	99.66	99.76	99.53	99.53	99.53	-0.07%	2,188,393
Apr 23, 2026	99.50	99.67	99.45	99.60	99.60	0.16%	1,768,140
Apr 22, 2026	99.47	99.52	99.40	99.44	99.44	0.15%	2,651,736
Apr 21, 2026	99.41	99.50	99.24	99.29	99.29	-0.03%	1,849,017
Apr 20, 2026	99.44	99.48	99.25	99.32	99.32	0.11%	3,059,057
Apr 17, 2026	99.23	99.35	99.12	99.21	99.21	0.15%	3,342,466
Apr 16, 2026	99.40	99.42	98.95	99.06	99.06	-0.26%	3,256,196
Apr 15, 2026	99.44	99.49	99.10	99.32	99.32	-0.68%	4,991,529
Apr 14, 2026	100.00	100.10	100.00	100.00	99.04	-	15,673,496
Apr 13, 2026	100.01	100.01	100.00	100.00	99.04	-	11,728,014
Apr 10, 2026	100.01	100.01	100.00	100.00	99.04	-	5,293,461
Apr 9, 2026	100.00	100.11	100.00	100.00	99.04	-	3,097,813
Apr 8, 2026	100.00	100.01	99.99	100.00	99.04	-	3,331,443
Apr 7, 2026	100.00	100.01	99.98	100.00	99.04	-	1,703,462
Apr 6, 2026	99.99	100.01	99.99	100.00	99.04	-	1,659,931
Apr 2, 2026	99.96	100.01	99.94	100.00	99.04	-	2,104,128
Apr 1, 2026	100.02	100.02	99.97	100.00	99.04	-0.02%	1,597,943
Mar 31, 2026	100.00	100.02	99.90	100.02	99.06	0.06%	5,227,310
Mar 30, 2026	99.99	100.00	99.82	99.97	99.01	0.06%	2,111,421
Mar 27, 2026	99.90	99.94	99.63	99.91	98.95	-0.06%	2,110,993
Mar 26, 2026	99.95	100.00	99.94	99.97	99.01	0.03%	2,129,239
Mar 25, 2026	99.99	100.00	99.93	99.94	98.98	-0.01%	1,524,628
Mar 24, 2026	99.89	99.98	99.87	99.95	98.99	0.09%	1,696,759
Mar 23, 2026	99.71	99.95	99.71	99.86	98.90	0.31%	1,818,078
Mar 20, 2026	99.73	99.75	99.37	99.55	98.60	0.07%	1,315,002
Mar 19, 2026	99.50	99.69	99.36	99.48	98.53	-0.09%	1,398,890
Mar 18, 2026	99.88	99.88	99.50	99.57	98.62	-0.31%	1,694,607
Mar 17, 2026	99.89	99.89	99.85	99.88	98.92	0.05%	1,545,477
Mar 16, 2026	99.85	99.90	99.69	99.83	98.87	0.08%	2,493,633
Mar 13, 2026	99.68	99.80	99.50	99.75	98.79	-0.26%	3,027,059
Mar 12, 2026	100.03	100.07	99.95	100.01	98.10	-0.02%	7,468,569
Mar 11, 2026	100.01	100.18	100.01	100.03	98.12	0.01%	4,617,760
Mar 10, 2026	100.02	100.08	100.00	100.02	98.11	-0.04%	4,394,172
Mar 9, 2026	100.01	100.08	100.00	100.06	98.15	0.04%	3,156,802
Mar 6, 2026	100.01	100.06	100.00	100.02	98.11	0.01%	2,667,194
Mar 5, 2026	100.10	100.12	100.00	100.01	98.10	-0.04%	1,339,141
Mar 4, 2026	100.14	100.17	100.03	100.05	98.14	0.04%	1,506,782
Mar 3, 2026	99.96	100.07	99.95	100.01	98.10	0.01%	2,007,212
Mar 2, 2026	100.00	100.10	99.97	100.00	98.09	-	1,430,738
Feb 27, 2026	99.95	100.05	99.61	100.00	98.09	-	898,551
Feb 26, 2026	99.99	100.00	99.82	100.00	98.09	0.04%	795,392
Feb 25, 2026	99.97	100.00	99.85	99.96	98.05	0.05%	1,248,347
Feb 24, 2026	99.71	99.94	99.65	99.91	98.00	0.07%	635,528
Feb 23, 2026	99.62	99.88	99.55	99.84	97.94	0.02%	774,898
Feb 20, 2026	99.54	99.85	99.54	99.82	97.92	0.16%	461,464
Feb 19, 2026	99.40	99.70	99.20	99.66	97.76	0.16%	419,302
Feb 18, 2026	99.44	99.63	99.32	99.50	97.60	0.17%	634,930
Feb 17, 2026	99.73	99.77	99.27	99.33	97.44	-0.47%	1,104,041
Feb 13, 2026	99.54	99.90	99.42	99.80	97.90	-0.23%	1,037,059
Feb 12, 2026	100.01	100.09	99.95	100.03	97.20	0.03%	1,993,934
Feb 11, 2026	99.77	100.04	99.40	100.00	97.17	0.33%	930,444
Feb 10, 2026	99.50	99.90	99.46	99.67	96.85	-0.05%	924,083
Feb 9, 2026	98.90	99.72	98.34	99.72	96.90	0.97%	1,052,002
Feb 6, 2026	97.38	98.93	96.25	98.76	95.97	5.43%	1,916,331
Feb 5, 2026	96.59	96.87	93.10	93.67	91.02	-4.41%	3,369,065
Feb 4, 2026	98.62	98.70	97.00	97.99	95.22	-0.47%	1,728,363
Feb 3, 2026	99.17	99.34	97.85	98.46	95.67	-0.60%	1,510,412
Feb 2, 2026	98.35	99.43	98.30	99.05	96.25	0.06%	1,375,565
Jan 30, 2026	98.38	99.43	98.25	98.99	96.19	0.81%	1,241,958
Jan 29, 2026	99.00	99.09	97.95	98.19	95.41	-0.81%	1,929,878
Jan 28, 2026	99.43	99.50	98.85	98.99	96.19	-0.17%	1,092,384
Jan 27, 2026	99.30	99.39	99.00	99.16	96.36	0.11%	1,067,791
Jan 26, 2026	99.64	99.69	98.74	99.05	96.25	-0.45%	1,276,846
Jan 23, 2026	99.83	99.94	99.25	99.50	96.69	-0.21%	1,178,268
Jan 22, 2026	99.84	99.85	99.50	99.71	96.89	0.16%	943,774
Jan 21, 2026	99.80	99.99	99.50	99.55	96.74	0.43%	1,391,246
Jan 20, 2026	99.90	100.04	99.08	99.12	96.32	-0.89%	1,696,875
Jan 16, 2026	99.99	100.04	99.88	100.01	97.18	0.02%	925,797
Jan 15, 2026	99.55	99.99	99.43	99.99	97.16	-0.06%	1,179,260
Jan 14, 2026	100.18	100.19	100.00	100.05	96.33	0.03%	1,970,060
Jan 13, 2026	100.31	100.42	100.00	100.02	96.30	-0.05%	1,753,733
Jan 12, 2026	100.01	100.12	100.00	100.07	96.35	0.04%	1,765,322
Jan 9, 2026	100.11	100.15	100.00	100.03	96.31	-	1,169,074
Jan 8, 2026	99.99	100.09	99.98	100.03	96.31	0.04%	811,063
Jan 7, 2026	100.02	100.07	99.99	99.99	96.27	0.02%	771,430
Jan 6, 2026	99.95	99.99	99.86	99.97	96.25	0.04%	516,347
Jan 5, 2026	99.85	99.97	99.70	99.93	96.22	0.26%	859,440
Jan 2, 2026	99.16	99.68	98.84	99.67	95.97	0.89%	829,679
Dec 31, 2025	99.18	99.18	98.65	98.80	95.12	-0.19%	580,298
Dec 30, 2025	99.00	99.18	98.86	98.98	95.30	0.19%	335,141
Dec 29, 2025	99.00	99.10	98.61	98.79	95.12	-0.36%	527,432
Dec 26, 2025	99.00	99.15	98.68	99.15	95.46	0.19%	384,669
Dec 24, 2025	99.00	99.03	98.90	98.96	95.28	-0.04%	200,704
Dec 23, 2025	98.96	99.03	98.65	99.00	95.32	0.06%	495,275
Dec 22, 2025	98.82	99.01	98.63	98.94	95.26	0.20%	457,967
Dec 19, 2025	98.20	98.74	98.06	98.74	95.07	0.86%	421,003
Dec 18, 2025	98.09	98.30	97.66	97.90	94.26	0.59%	326,179
Dec 17, 2025	98.18	98.20	97.24	97.33	93.71	-0.52%	536,099
Dec 16, 2025	98.00	98.17	97.66	97.84	94.20	0.14%	389,398
Dec 15, 2025	98.75	98.83	97.10	97.70	94.07	-1.37%	821,405
Dec 12, 2025	99.28	99.30	98.93	99.06	94.52	-0.01%	828,848
Dec 11, 2025	99.00	99.40	98.97	99.07	94.52	0.09%	608,012
Dec 10, 2025	99.46	99.46	98.93	98.98	94.44	-0.11%	685,694
Dec 9, 2025	98.73	99.09	98.65	99.09	94.54	0.57%	508,198
Dec 8, 2025	98.58	98.79	98.46	98.53	94.01	0.35%	549,953
Dec 5, 2025	98.25	98.25	97.70	98.19	93.69	-0.01%	561,452
Dec 4, 2025	98.60	98.71	97.87	98.20	93.69	-	518,780
Dec 3, 2025	98.50	98.70	98.10	98.20	93.69	0.41%	597,053