Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	72.06	76.62	71.25	74.57	74.57	-1.48%	6,253,546
Jun 25, 2026	81.30	81.50	73.62	75.69	75.69	-6.37%	8,505,665
Jun 24, 2026	86.00	86.41	79.85	80.84	80.84	-7.41%	5,901,642
Jun 23, 2026	87.04	88.25	86.55	87.31	87.31	-1.67%	2,125,126
Jun 22, 2026	91.00	91.84	88.02	88.79	88.79	0.23%	3,382,969
Jun 18, 2026	89.17	89.68	82.53	88.59	88.59	-0.46%	10,656,033
Jun 17, 2026	93.00	93.20	88.50	89.00	89.00	-3.04%	4,836,267
Jun 16, 2026	95.22	95.23	91.72	91.79	91.79	-3.58%	2,308,334
Jun 15, 2026	94.32	96.05	94.10	95.20	95.20	1.45%	2,882,267
Jun 12, 2026	96.68	97.03	94.80	94.80	93.84	-1.75%	2,572,955
Jun 11, 2026	96.19	96.74	96.02	96.49	95.51	0.71%	1,342,287
Jun 10, 2026	96.00	97.40	95.30	95.81	94.84	-0.38%	1,899,464
Jun 9, 2026	97.07	97.39	94.50	96.18	95.21	-0.69%	3,416,681
Jun 8, 2026	95.14	97.73	95.00	96.85	95.87	3.69%	4,071,807
Jun 5, 2026	95.35	95.50	90.38	93.40	92.46	-2.12%	7,516,863
Jun 4, 2026	94.20	96.50	94.10	95.42	94.46	0.81%	3,886,413
Jun 3, 2026	97.24	97.33	94.50	94.65	93.69	-2.13%	4,046,169
Jun 2, 2026	98.13	98.15	95.59	96.71	95.73	-1.39%	5,770,355
Jun 1, 2026	98.89	98.96	98.00	98.07	97.08	-0.93%	3,555,545
May 29, 2026	98.75	99.32	98.68	98.99	97.99	0.43%	4,046,088
May 28, 2026	99.19	99.23	97.11	98.57	97.57	-0.61%	3,996,136
May 27, 2026	99.49	99.49	99.11	99.17	98.17	-0.30%	1,867,866
May 26, 2026	99.39	99.55	99.35	99.47	98.46	0.17%	1,902,663
May 22, 2026	99.42	99.44	99.20	99.30	98.30	-0.02%	1,736,273
May 21, 2026	99.22	99.51	99.15	99.32	98.32	0.16%	1,970,216
May 20, 2026	99.10	99.35	99.03	99.16	98.16	0.17%	1,619,524
May 19, 2026	98.88	99.05	98.65	98.99	97.99	0.39%	2,018,145
May 18, 2026	99.21	99.30	98.50	98.61	97.61	-0.58%	4,647,452
May 15, 2026	99.15	99.33	98.95	99.19	98.19	0.15%	5,019,650
May 14, 2026	100.00	100.01	99.99	100.00	98.04	-	15,608,647
May 13, 2026	100.00	100.01	99.99	100.00	98.04	0.01%	5,303,032
May 12, 2026	100.01	100.01	99.99	99.99	98.03	-0.01%	3,722,808
May 11, 2026	100.00	100.01	99.99	100.00	98.04	0.01%	4,467,754
May 8, 2026	99.99	99.99	99.97	99.99	98.03	0.03%	2,192,334
May 7, 2026	99.96	99.98	99.92	99.96	98.00	-0.01%	2,111,356
May 6, 2026	99.98	99.98	99.95	99.97	98.01	0.01%	2,519,786
May 5, 2026	99.98	99.98	99.92	99.96	98.00	0.01%	2,372,511
May 4, 2026	99.94	99.95	99.89	99.95	97.99	0.09%	2,647,737
May 1, 2026	99.88	99.90	99.81	99.86	97.90	0.11%	2,572,635
Apr 30, 2026	99.52	99.84	99.52	99.75	97.80	0.28%	2,508,678
Apr 29, 2026	99.52	99.57	99.46	99.47	97.52	0.02%	1,902,941
Apr 28, 2026	99.50	99.55	99.37	99.45	97.50	-	1,870,608
Apr 27, 2026	99.63	99.70	99.43	99.45	97.50	-0.08%	2,012,723
Apr 24, 2026	99.66	99.76	99.53	99.53	97.58	-0.07%	2,205,519
Apr 23, 2026	99.50	99.67	99.45	99.60	97.65	0.16%	1,795,792
Apr 22, 2026	99.47	99.52	99.40	99.44	97.49	0.15%	2,684,052
Apr 21, 2026	99.41	99.50	99.24	99.29	97.34	-0.03%	1,877,209
Apr 20, 2026	99.44	99.48	99.25	99.32	97.37	0.11%	3,092,620
Apr 17, 2026	99.23	99.35	99.12	99.21	97.27	0.15%	3,376,483
Apr 16, 2026	99.40	99.42	98.95	99.06	97.12	-0.26%	3,326,845
Apr 15, 2026	99.44	99.49	99.10	99.32	97.37	0.28%	5,039,368
Apr 14, 2026	100.00	100.10	100.00	100.00	97.10	-	15,823,448
Apr 13, 2026	100.01	100.01	100.00	100.00	97.10	-	11,728,014
Apr 10, 2026	100.01	100.01	100.00	100.00	97.10	-	5,293,461
Apr 9, 2026	100.00	100.11	100.00	100.00	97.10	-	3,097,813
Apr 8, 2026	100.00	100.01	99.99	100.00	97.10	-	3,331,443
Apr 7, 2026	100.00	100.01	99.98	100.00	97.10	-	1,703,462
Apr 6, 2026	99.99	100.01	99.99	100.00	97.10	-	1,659,931
Apr 2, 2026	99.96	100.01	99.94	100.00	97.10	-	2,104,128
Apr 1, 2026	100.02	100.02	99.97	100.00	97.10	-0.02%	1,597,943
Mar 31, 2026	100.00	100.02	99.90	100.02	97.12	0.06%	5,227,310
Mar 30, 2026	99.99	100.00	99.82	99.97	97.07	0.06%	2,111,421
Mar 27, 2026	99.90	99.94	99.63	99.91	97.01	-0.06%	2,110,993
Mar 26, 2026	99.95	100.00	99.94	99.97	97.07	0.03%	2,129,239
Mar 25, 2026	99.99	100.00	99.93	99.94	97.04	-0.01%	1,524,628
Mar 24, 2026	99.89	99.98	99.87	99.95	97.05	0.09%	1,696,759
Mar 23, 2026	99.71	99.95	99.71	99.86	96.96	0.31%	1,818,078
Mar 20, 2026	99.73	99.75	99.37	99.55	96.66	0.07%	1,315,002
Mar 19, 2026	99.50	99.69	99.36	99.48	96.60	-0.09%	1,398,890
Mar 18, 2026	99.88	99.88	99.50	99.57	96.68	-0.31%	1,694,607
Mar 17, 2026	99.89	99.89	99.85	99.88	96.98	0.05%	1,545,477
Mar 16, 2026	99.85	99.90	99.69	99.83	96.94	0.08%	2,493,633
Mar 13, 2026	99.68	99.80	99.50	99.75	96.86	0.71%	3,027,059
Mar 12, 2026	100.03	100.07	99.95	100.01	96.18	-0.02%	7,468,569
Mar 11, 2026	100.01	100.18	100.01	100.03	96.20	0.01%	4,617,760
Mar 10, 2026	100.02	100.08	100.00	100.02	96.19	-0.04%	4,394,172
Mar 9, 2026	100.01	100.08	100.00	100.06	96.23	0.04%	3,156,802
Mar 6, 2026	100.01	100.06	100.00	100.02	96.19	0.01%	2,667,194
Mar 5, 2026	100.10	100.12	100.00	100.01	96.18	-0.04%	1,339,141
Mar 4, 2026	100.14	100.17	100.03	100.05	96.22	0.04%	1,506,782
Mar 3, 2026	99.96	100.07	99.95	100.01	96.18	0.01%	2,007,212
Mar 2, 2026	100.00	100.10	99.97	100.00	96.17	-	1,430,738
Feb 27, 2026	99.95	100.05	99.61	100.00	96.17	-	898,551
Feb 26, 2026	99.99	100.00	99.82	100.00	96.17	0.04%	795,392
Feb 25, 2026	99.97	100.00	99.85	99.96	96.13	0.05%	1,248,347
Feb 24, 2026	99.71	99.94	99.65	99.91	96.08	0.07%	635,528
Feb 23, 2026	99.62	99.88	99.55	99.84	96.02	0.02%	774,898
Feb 20, 2026	99.54	99.85	99.54	99.82	96.00	0.16%	461,464
Feb 19, 2026	99.40	99.70	99.20	99.66	95.84	0.16%	419,302
Feb 18, 2026	99.44	99.63	99.32	99.50	95.69	0.17%	634,930
Feb 17, 2026	99.73	99.77	99.27	99.33	95.53	-0.47%	1,104,041
Feb 13, 2026	99.54	99.90	99.42	99.80	95.98	0.71%	1,037,059
Feb 12, 2026	100.01	100.09	99.95	100.03	95.30	0.03%	1,993,934
Feb 11, 2026	99.77	100.04	99.40	100.00	95.27	0.33%	930,444
Feb 10, 2026	99.50	99.90	99.46	99.67	94.95	-0.05%	924,083
Feb 9, 2026	98.90	99.72	98.34	99.72	95.00	0.97%	1,052,002
Feb 6, 2026	97.38	98.93	96.25	98.76	94.09	5.43%	1,916,331
Feb 5, 2026	96.59	96.87	93.10	93.67	89.24	-4.41%	3,369,065
Feb 4, 2026	98.62	98.70	97.00	97.99	93.35	-0.47%	1,728,363
Feb 3, 2026	99.17	99.34	97.85	98.46	93.80	-0.60%	1,510,412