Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
79.15
-0.59 (-0.75%)
Mar 6, 2026, 12:32 PM EST - Market open
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.74 | 80.19 | 79.10 | 79.74 | 79.74 | - | 107,518 |
| Mar 4, 2026 | 78.70 | 79.98 | 78.50 | 79.74 | 79.74 | 1.77% | 149,526 |
| Mar 3, 2026 | 78.21 | 78.65 | 77.80 | 78.35 | 78.35 | 0.13% | 107,964 |
| Mar 2, 2026 | 77.52 | 78.25 | 77.52 | 78.25 | 78.25 | 0.94% | 100,235 |
| Feb 27, 2026 | 77.33 | 77.77 | 77.33 | 77.52 | 77.52 | -0.34% | 140,260 |
| Feb 26, 2026 | 77.22 | 78.00 | 77.22 | 77.79 | 77.79 | 0.24% | 54,596 |
| Feb 25, 2026 | 76.77 | 78.00 | 76.29 | 77.60 | 77.60 | 2.21% | 178,138 |
| Feb 24, 2026 | 75.74 | 76.10 | 75.56 | 75.92 | 75.92 | -0.09% | 183,527 |
| Feb 23, 2026 | 77.00 | 77.13 | 75.71 | 75.99 | 75.99 | -1.63% | 121,826 |
| Feb 20, 2026 | 76.48 | 77.25 | 76.38 | 77.25 | 77.25 | 1.09% | 46,551 |
| Feb 19, 2026 | 75.81 | 76.80 | 75.81 | 76.42 | 76.42 | 0.26% | 150,828 |
| Feb 18, 2026 | 76.11 | 76.35 | 75.85 | 76.22 | 76.22 | 0.28% | 127,192 |
| Feb 17, 2026 | 76.36 | 76.42 | 75.47 | 76.01 | 76.01 | -0.46% | 277,954 |
| Feb 13, 2026 | 75.25 | 76.46 | 75.16 | 76.36 | 76.36 | 1.48% | 156,153 |
| Feb 12, 2026 | 75.03 | 75.28 | 74.60 | 75.25 | 75.25 | 0.33% | 210,102 |
| Feb 11, 2026 | 74.99 | 75.65 | 74.50 | 75.00 | 75.00 | 0.20% | 234,959 |
| Feb 10, 2026 | 73.41 | 75.66 | 73.01 | 74.85 | 74.85 | 2.18% | 294,049 |
| Feb 9, 2026 | 72.45 | 73.75 | 71.21 | 73.25 | 73.25 | 2.45% | 208,223 |
| Feb 6, 2026 | 68.97 | 73.44 | 68.96 | 71.50 | 71.50 | 4.79% | 303,203 |
| Feb 5, 2026 | 70.32 | 70.90 | 68.00 | 68.23 | 68.23 | -5.80% | 795,961 |
| Feb 4, 2026 | 70.11 | 72.59 | 69.54 | 72.43 | 72.43 | 2.19% | 269,071 |
| Feb 3, 2026 | 71.25 | 71.86 | 69.11 | 70.88 | 70.88 | -0.09% | 225,151 |
| Feb 2, 2026 | 71.06 | 72.35 | 70.50 | 70.95 | 70.95 | -2.60% | 328,122 |
| Jan 30, 2026 | 72.00 | 74.84 | 72.00 | 72.84 | 72.84 | 1.65% | 182,827 |
| Jan 29, 2026 | 76.88 | 76.99 | 71.37 | 71.66 | 71.66 | -6.55% | 397,749 |
| Jan 28, 2026 | 76.75 | 77.73 | 76.24 | 76.68 | 76.68 | -0.17% | 93,588 |
| Jan 27, 2026 | 76.70 | 76.81 | 76.24 | 76.81 | 76.81 | 0.20% | 47,008 |
| Jan 26, 2026 | 76.33 | 76.90 | 76.33 | 76.66 | 76.66 | -0.16% | 85,011 |
| Jan 23, 2026 | 76.50 | 76.80 | 76.00 | 76.78 | 76.78 | -0.08% | 97,342 |
| Jan 22, 2026 | 76.99 | 77.20 | 76.70 | 76.84 | 76.84 | 0.21% | 72,219 |
| Jan 21, 2026 | 76.48 | 77.40 | 76.25 | 76.68 | 76.68 | 0.59% | 81,283 |
| Jan 20, 2026 | 77.14 | 77.50 | 75.90 | 76.23 | 76.23 | -1.79% | 171,132 |
| Jan 16, 2026 | 77.90 | 77.90 | 77.00 | 77.62 | 77.62 | 0.15% | 116,486 |
| Jan 15, 2026 | 78.34 | 78.34 | 77.20 | 77.50 | 77.50 | -0.56% | 110,191 |
| Jan 14, 2026 | 78.49 | 78.49 | 77.22 | 77.94 | 77.94 | -0.71% | 158,603 |
| Jan 13, 2026 | 77.10 | 78.50 | 76.60 | 78.50 | 78.50 | 1.62% | 178,488 |
| Jan 12, 2026 | 77.74 | 77.75 | 76.95 | 77.25 | 77.25 | -0.17% | 134,374 |
| Jan 9, 2026 | 78.28 | 78.36 | 77.10 | 77.39 | 77.39 | -0.53% | 127,743 |
| Jan 8, 2026 | 76.71 | 77.89 | 76.71 | 77.80 | 77.80 | 1.04% | 79,205 |
| Jan 7, 2026 | 76.96 | 77.43 | 76.27 | 77.00 | 77.00 | 0.57% | 149,020 |
| Jan 6, 2026 | 77.40 | 77.73 | 75.49 | 76.57 | 76.57 | -0.20% | 165,222 |
| Jan 5, 2026 | 76.26 | 78.60 | 76.10 | 76.72 | 76.72 | 1.48% | 259,913 |
| Jan 2, 2026 | 76.55 | 76.63 | 74.33 | 75.60 | 75.60 | 0.01% | 167,775 |
| Dec 31, 2025 | 76.73 | 76.91 | 75.08 | 75.59 | 75.59 | -1.78% | 175,334 |
| Dec 30, 2025 | 75.28 | 77.80 | 75.10 | 76.96 | 76.96 | 2.23% | 112,231 |
| Dec 29, 2025 | 76.20 | 76.65 | 75.20 | 75.28 | 75.28 | -1.54% | 100,969 |
| Dec 26, 2025 | 77.24 | 77.63 | 76.33 | 76.46 | 76.46 | -1.41% | 60,167 |
| Dec 24, 2025 | 77.80 | 77.80 | 77.28 | 77.55 | 77.55 | -0.32% | 42,699 |
| Dec 23, 2025 | 78.05 | 78.05 | 76.62 | 77.80 | 77.80 | -0.32% | 114,149 |
| Dec 22, 2025 | 78.07 | 78.97 | 77.56 | 78.05 | 78.05 | 0.70% | 143,341 |
| Dec 19, 2025 | 76.21 | 78.01 | 75.45 | 77.51 | 77.51 | 2.69% | 101,239 |
| Dec 18, 2025 | 75.15 | 75.71 | 74.40 | 75.48 | 75.48 | 1.45% | 100,305 |
| Dec 17, 2025 | 76.58 | 77.60 | 73.70 | 74.40 | 74.40 | -2.71% | 207,827 |
| Dec 16, 2025 | 76.43 | 78.50 | 75.97 | 76.47 | 76.47 | -0.36% | 189,988 |
| Dec 15, 2025 | 78.67 | 78.89 | 73.50 | 76.75 | 76.75 | -5.46% | 278,247 |
| Dec 12, 2025 | 81.14 | 81.35 | 80.19 | 81.18 | 78.68 | 0.01% | 377,484 |
| Dec 11, 2025 | 80.91 | 81.21 | 80.43 | 81.17 | 78.67 | 0.27% | 280,117 |
| Dec 10, 2025 | 80.95 | 81.15 | 80.60 | 80.95 | 78.46 | 0.33% | 242,168 |
| Dec 9, 2025 | 80.34 | 80.99 | 80.00 | 80.68 | 78.20 | 0.79% | 742,556 |
| Dec 8, 2025 | 80.29 | 80.87 | 79.50 | 80.05 | 77.58 | 0.95% | 347,032 |
| Dec 5, 2025 | 80.13 | 80.41 | 78.57 | 79.30 | 76.86 | -1.04% | 179,309 |
| Dec 4, 2025 | 79.85 | 80.13 | 79.05 | 80.13 | 77.66 | 0.48% | 173,453 |
| Dec 3, 2025 | 79.00 | 79.99 | 78.80 | 79.75 | 77.29 | 1.14% | 286,145 |
| Dec 2, 2025 | 78.23 | 79.94 | 77.84 | 78.85 | 76.42 | 1.62% | 650,352 |
| Dec 1, 2025 | 76.75 | 78.00 | 76.55 | 77.59 | 75.20 | -0.14% | 580,825 |
| Nov 28, 2025 | 76.60 | 78.00 | 76.41 | 77.70 | 75.31 | 3.86% | 354,877 |
| Nov 26, 2025 | 72.33 | 75.54 | 71.89 | 74.81 | 72.51 | 3.97% | 275,598 |
| Nov 25, 2025 | 70.98 | 72.80 | 70.50 | 71.95 | 69.73 | 1.17% | 125,964 |
| Nov 24, 2025 | 68.80 | 71.68 | 67.53 | 71.12 | 68.93 | 5.30% | 291,642 |
| Nov 21, 2025 | 65.31 | 68.50 | 65.25 | 67.54 | 65.46 | 1.78% | 414,803 |
| Nov 20, 2025 | 67.00 | 67.99 | 65.70 | 66.36 | 64.32 | -0.11% | 412,546 |
| Nov 19, 2025 | 67.58 | 67.80 | 64.17 | 66.43 | 64.38 | -0.49% | 971,796 |
| Nov 18, 2025 | 65.55 | 67.48 | 65.55 | 66.76 | 64.70 | 2.39% | 1,223,526 |
| Nov 17, 2025 | 71.30 | 71.47 | 65.01 | 65.20 | 63.19 | -8.01% | 389,208 |
| Nov 14, 2025 | 69.56 | 72.37 | 69.51 | 70.88 | 68.70 | 0.94% | 458,003 |
| Nov 13, 2025 | 74.98 | 74.98 | 69.91 | 70.22 | 68.06 | -5.90% | 689,940 |
| Nov 12, 2025 | 75.02 | 75.48 | 74.40 | 74.62 | 72.32 | -0.47% | 118,890 |
| Nov 11, 2025 | 74.85 | 75.50 | 74.81 | 74.97 | 72.66 | -0.31% | 113,975 |
| Nov 10, 2025 | 76.45 | 76.97 | 74.64 | 75.20 | 72.88 | -0.41% | 265,316 |
| Nov 7, 2025 | 76.88 | 77.20 | 74.02 | 75.51 | 73.18 | -1.59% | 431,590 |
| Nov 6, 2025 | 77.46 | 78.00 | 75.25 | 76.73 | 74.37 | -0.33% | 617,075 |
| Nov 5, 2025 | 77.70 | 81.40 | 76.92 | 76.99 | 74.61 | -0.28% | 367,481 |
| Nov 4, 2025 | 77.95 | 77.95 | 77.10 | 77.20 | 74.82 | -1.20% | 133,475 |
| Nov 3, 2025 | 77.30 | 78.49 | 76.50 | 78.14 | 75.73 | 1.03% | 219,793 |
| Oct 31, 2025 | 78.70 | 80.01 | 77.30 | 77.34 | 74.96 | 0.31% | 239,797 |
| Oct 30, 2025 | 77.97 | 78.00 | 77.00 | 77.10 | 74.73 | -1.15% | 216,795 |
| Oct 29, 2025 | 78.64 | 79.70 | 77.74 | 78.00 | 75.60 | -0.38% | 164,630 |
| Oct 28, 2025 | 80.25 | 80.25 | 78.13 | 78.30 | 75.89 | -2.22% | 205,801 |
| Oct 27, 2025 | 80.97 | 81.00 | 79.80 | 80.08 | 77.61 | 0.28% | 171,078 |
| Oct 24, 2025 | 79.47 | 79.86 | 79.05 | 79.86 | 77.40 | 1.09% | 109,531 |
| Oct 23, 2025 | 79.22 | 79.39 | 78.49 | 79.00 | 76.57 | -0.08% | 88,855 |
| Oct 22, 2025 | 79.46 | 79.46 | 79.00 | 79.06 | 76.63 | -0.33% | 128,144 |
| Oct 21, 2025 | 79.70 | 79.99 | 79.02 | 79.32 | 76.88 | -0.04% | 82,636 |
| Oct 20, 2025 | 79.18 | 80.80 | 79.08 | 79.35 | 76.91 | 0.92% | 165,266 |
| Oct 17, 2025 | 78.54 | 79.13 | 78.10 | 78.63 | 76.21 | -0.43% | 179,299 |
| Oct 16, 2025 | 80.00 | 80.08 | 78.74 | 78.97 | 76.54 | -0.97% | 174,943 |
| Oct 15, 2025 | 80.42 | 80.42 | 79.50 | 79.74 | 77.28 | -0.40% | 221,447 |
| Oct 14, 2025 | 80.40 | 80.40 | 79.75 | 80.06 | 77.59 | -0.93% | 212,935 |
| Oct 13, 2025 | 81.45 | 81.50 | 80.00 | 80.81 | 78.32 | -0.23% | 115,374 |
| Oct 10, 2025 | 82.02 | 82.26 | 80.00 | 81.00 | 78.51 | -1.24% | 135,855 |