Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
53.48
+3.48 (6.96%)
At close: Jun 26, 2026, 4:00 PM EDT
53.64
+0.16 (0.31%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.12 | 53.80 | 49.00 | 53.48 | 53.48 | 6.96% | 309,262 |
| Jun 25, 2026 | 55.46 | 56.20 | 49.80 | 50.00 | 50.00 | -9.84% | 578,050 |
| Jun 24, 2026 | 61.75 | 61.82 | 54.51 | 55.46 | 55.46 | -10.19% | 451,338 |
| Jun 23, 2026 | 62.40 | 62.78 | 61.00 | 61.75 | 61.75 | -2.17% | 84,122 |
| Jun 22, 2026 | 63.49 | 67.49 | 63.12 | 63.12 | 63.12 | 1.48% | 156,235 |
| Jun 18, 2026 | 65.00 | 65.50 | 60.11 | 62.20 | 62.20 | -5.56% | 349,962 |
| Jun 17, 2026 | 66.99 | 67.35 | 65.34 | 65.86 | 65.86 | -1.55% | 208,871 |
| Jun 16, 2026 | 68.00 | 68.18 | 65.84 | 66.90 | 66.90 | -1.95% | 164,650 |
| Jun 15, 2026 | 69.00 | 69.80 | 68.23 | 68.23 | 68.23 | -1.12% | 147,344 |
| Jun 12, 2026 | 71.09 | 71.96 | 70.17 | 71.50 | 69.00 | 0.58% | 226,659 |
| Jun 11, 2026 | 68.00 | 71.09 | 68.00 | 71.09 | 68.60 | 4.41% | 76,207 |
| Jun 10, 2026 | 68.00 | 69.97 | 67.51 | 68.09 | 65.71 | -0.19% | 47,037 |
| Jun 9, 2026 | 69.40 | 69.49 | 67.19 | 68.22 | 65.83 | -0.63% | 47,441 |
| Jun 8, 2026 | 68.50 | 69.97 | 68.30 | 68.65 | 66.25 | 1.40% | 175,736 |
| Jun 5, 2026 | 69.25 | 69.75 | 66.66 | 67.70 | 65.33 | -3.29% | 276,281 |
| Jun 4, 2026 | 69.15 | 70.98 | 69.15 | 70.00 | 67.55 | 1.17% | 105,148 |
| Jun 3, 2026 | 69.93 | 70.49 | 68.77 | 69.19 | 66.77 | -1.07% | 160,782 |
| Jun 2, 2026 | 70.94 | 71.20 | 69.49 | 69.94 | 67.49 | -1.32% | 240,847 |
| Jun 1, 2026 | 70.44 | 72.22 | 70.18 | 70.87 | 68.39 | 1.08% | 171,164 |
| May 29, 2026 | 72.60 | 73.07 | 70.11 | 70.11 | 67.66 | -3.43% | 576,995 |
| May 28, 2026 | 73.00 | 73.50 | 72.50 | 72.60 | 70.06 | -1.25% | 133,312 |
| May 27, 2026 | 73.90 | 73.91 | 72.99 | 73.52 | 70.95 | 0.16% | 140,563 |
| May 26, 2026 | 74.00 | 74.16 | 73.03 | 73.40 | 70.83 | -0.26% | 95,632 |
| May 22, 2026 | 73.72 | 74.50 | 73.30 | 73.59 | 71.02 | -0.08% | 74,871 |
| May 21, 2026 | 74.00 | 74.16 | 73.40 | 73.65 | 71.07 | 0.35% | 105,900 |
| May 20, 2026 | 74.98 | 74.98 | 73.32 | 73.39 | 70.82 | -1.29% | 91,180 |
| May 19, 2026 | 75.20 | 75.80 | 73.50 | 74.35 | 71.75 | -1.16% | 94,180 |
| May 18, 2026 | 75.25 | 75.80 | 75.20 | 75.22 | 72.59 | -0.37% | 102,890 |
| May 15, 2026 | 76.39 | 76.80 | 73.65 | 75.50 | 72.86 | -1.10% | 99,735 |
| May 14, 2026 | 76.90 | 76.99 | 76.33 | 76.34 | 73.67 | -0.84% | 59,602 |
| May 13, 2026 | 77.00 | 77.00 | 76.40 | 76.99 | 74.30 | -0.01% | 45,208 |
| May 12, 2026 | 76.79 | 77.00 | 76.03 | 77.00 | 74.31 | 0.63% | 43,523 |
| May 11, 2026 | 76.58 | 76.83 | 76.03 | 76.52 | 73.84 | 0.26% | 111,131 |
| May 8, 2026 | 76.00 | 76.45 | 75.70 | 76.32 | 73.65 | 0.66% | 92,116 |
| May 7, 2026 | 76.05 | 76.50 | 75.50 | 75.82 | 73.17 | -0.30% | 55,000 |
| May 6, 2026 | 76.52 | 76.99 | 75.29 | 76.05 | 73.39 | -0.34% | 85,830 |
| May 5, 2026 | 76.99 | 77.26 | 76.25 | 76.31 | 73.64 | -1.20% | 65,916 |
| May 4, 2026 | 77.23 | 77.90 | 76.60 | 77.24 | 74.54 | 0.06% | 81,418 |
| May 1, 2026 | 76.70 | 77.35 | 76.60 | 77.19 | 74.49 | 0.44% | 29,987 |
| Apr 30, 2026 | 76.84 | 76.90 | 76.25 | 76.85 | 74.16 | 0.69% | 84,289 |
| Apr 29, 2026 | 76.20 | 77.00 | 76.00 | 76.32 | 73.65 | 0.13% | 34,409 |
| Apr 28, 2026 | 76.22 | 77.04 | 76.20 | 76.22 | 73.55 | -0.56% | 37,219 |
| Apr 27, 2026 | 78.00 | 78.00 | 76.26 | 76.65 | 73.97 | -1.74% | 78,370 |
| Apr 24, 2026 | 78.30 | 78.30 | 77.80 | 78.01 | 75.28 | 0.30% | 44,196 |
| Apr 23, 2026 | 78.20 | 78.30 | 77.40 | 77.78 | 75.06 | -0.35% | 28,140 |
| Apr 22, 2026 | 77.31 | 78.60 | 77.31 | 78.05 | 75.32 | 1.23% | 79,322 |
| Apr 21, 2026 | 77.36 | 77.39 | 77.06 | 77.10 | 74.40 | -0.40% | 32,242 |
| Apr 20, 2026 | 77.07 | 78.00 | 77.07 | 77.41 | 74.70 | 0.35% | 53,787 |
| Apr 17, 2026 | 76.21 | 78.94 | 76.21 | 77.14 | 74.44 | 1.35% | 152,996 |
| Apr 16, 2026 | 76.16 | 76.35 | 75.99 | 76.12 | 73.45 | -0.07% | 65,750 |
| Apr 15, 2026 | 76.22 | 76.66 | 75.11 | 76.17 | 73.50 | -0.31% | 99,024 |
| Apr 14, 2026 | 76.05 | 76.48 | 76.01 | 76.40 | 73.73 | 0.54% | 67,015 |
| Apr 13, 2026 | 75.31 | 76.24 | 75.15 | 75.99 | 73.33 | -0.01% | 114,866 |
| Apr 10, 2026 | 75.18 | 76.50 | 75.00 | 76.00 | 73.34 | 1.13% | 120,646 |
| Apr 9, 2026 | 74.50 | 75.17 | 74.06 | 75.15 | 72.52 | 0.94% | 56,691 |
| Apr 8, 2026 | 75.10 | 75.30 | 73.71 | 74.45 | 71.85 | 0.38% | 107,854 |
| Apr 7, 2026 | 74.33 | 74.44 | 73.51 | 74.17 | 71.58 | -0.21% | 40,617 |
| Apr 6, 2026 | 74.85 | 74.90 | 74.16 | 74.33 | 71.73 | -0.64% | 45,930 |
| Apr 2, 2026 | 74.85 | 75.20 | 74.18 | 74.80 | 72.18 | -0.45% | 83,860 |
| Apr 1, 2026 | 75.20 | 75.85 | 74.86 | 75.14 | 72.51 | -0.94% | 64,481 |
| Mar 31, 2026 | 74.10 | 75.85 | 72.73 | 75.85 | 73.20 | 3.68% | 215,062 |
| Mar 30, 2026 | 73.41 | 73.88 | 72.50 | 73.16 | 70.60 | -0.20% | 154,763 |
| Mar 27, 2026 | 72.63 | 73.31 | 72.15 | 73.31 | 70.75 | 0.19% | 122,457 |
| Mar 26, 2026 | 73.14 | 73.58 | 72.61 | 73.17 | 70.61 | 0.04% | 34,950 |
| Mar 25, 2026 | 73.75 | 74.18 | 72.85 | 73.14 | 70.58 | -0.14% | 33,164 |
| Mar 24, 2026 | 72.85 | 73.79 | 72.85 | 73.24 | 70.68 | 0.60% | 76,848 |
| Mar 23, 2026 | 74.20 | 74.25 | 72.25 | 72.80 | 70.25 | 0.25% | 80,006 |
| Mar 20, 2026 | 73.83 | 74.10 | 72.50 | 72.62 | 70.08 | -2.06% | 56,620 |
| Mar 19, 2026 | 73.37 | 74.35 | 73.37 | 74.15 | 71.56 | 0.38% | 39,983 |
| Mar 18, 2026 | 74.70 | 74.95 | 73.74 | 73.87 | 71.29 | -0.71% | 49,510 |
| Mar 17, 2026 | 75.79 | 76.30 | 74.20 | 74.40 | 71.79 | -1.84% | 158,680 |
| Mar 16, 2026 | 77.41 | 77.41 | 75.17 | 75.79 | 73.14 | -1.47% | 161,860 |
| Mar 13, 2026 | 77.08 | 77.42 | 76.60 | 76.92 | 74.23 | 0.55% | 109,915 |
| Mar 12, 2026 | 79.20 | 79.55 | 78.99 | 79.00 | 73.83 | -0.38% | 276,451 |
| Mar 11, 2026 | 79.70 | 79.70 | 79.19 | 79.30 | 74.11 | 0.32% | 242,858 |
| Mar 10, 2026 | 79.50 | 79.70 | 78.95 | 79.05 | 73.87 | 0.28% | 145,461 |
| Mar 9, 2026 | 78.63 | 79.32 | 78.42 | 78.83 | 73.67 | 0.01% | 153,637 |
| Mar 6, 2026 | 79.50 | 79.70 | 78.56 | 78.82 | 73.66 | -1.15% | 97,926 |
| Mar 5, 2026 | 79.74 | 80.19 | 79.10 | 79.74 | 74.52 | - | 108,273 |
| Mar 4, 2026 | 78.70 | 79.98 | 78.50 | 79.74 | 74.52 | 1.77% | 149,527 |
| Mar 3, 2026 | 78.21 | 78.65 | 77.80 | 78.35 | 73.22 | 0.13% | 107,974 |
| Mar 2, 2026 | 77.52 | 78.25 | 77.52 | 78.25 | 73.12 | 0.94% | 100,235 |
| Feb 27, 2026 | 77.33 | 77.77 | 77.33 | 77.52 | 72.44 | -0.34% | 141,511 |
| Feb 26, 2026 | 77.22 | 78.00 | 77.22 | 77.79 | 72.69 | 0.24% | 54,727 |
| Feb 25, 2026 | 76.77 | 78.00 | 76.29 | 77.60 | 72.52 | 2.21% | 178,447 |
| Feb 24, 2026 | 75.74 | 76.10 | 75.56 | 75.92 | 70.95 | -0.09% | 183,602 |
| Feb 23, 2026 | 77.00 | 77.13 | 75.71 | 75.99 | 71.01 | -1.63% | 121,960 |
| Feb 20, 2026 | 76.48 | 77.25 | 76.38 | 77.25 | 72.19 | 1.09% | 46,591 |
| Feb 19, 2026 | 75.81 | 76.80 | 75.81 | 76.42 | 71.41 | 0.26% | 150,834 |
| Feb 18, 2026 | 76.11 | 76.35 | 75.85 | 76.22 | 71.23 | 0.28% | 127,193 |
| Feb 17, 2026 | 76.36 | 76.42 | 75.47 | 76.01 | 71.03 | -0.46% | 277,972 |
| Feb 13, 2026 | 75.25 | 76.46 | 75.16 | 76.36 | 71.36 | 1.48% | 156,347 |
| Feb 12, 2026 | 75.03 | 75.28 | 74.60 | 75.25 | 70.32 | 0.33% | 210,207 |
| Feb 11, 2026 | 74.99 | 75.65 | 74.50 | 75.00 | 70.09 | 0.20% | 234,959 |
| Feb 10, 2026 | 73.41 | 75.66 | 73.01 | 74.85 | 69.95 | 2.18% | 295,371 |
| Feb 9, 2026 | 72.45 | 73.75 | 71.21 | 73.25 | 68.45 | 2.45% | 208,572 |
| Feb 6, 2026 | 68.97 | 73.44 | 68.96 | 71.50 | 66.82 | 4.79% | 303,307 |
| Feb 5, 2026 | 70.32 | 70.90 | 68.00 | 68.23 | 63.76 | -5.80% | 802,312 |
| Feb 4, 2026 | 70.11 | 72.59 | 69.54 | 72.43 | 67.69 | 2.19% | 269,211 |
| Feb 3, 2026 | 71.25 | 71.86 | 69.11 | 70.88 | 66.24 | -0.09% | 226,174 |