Strategy Inc (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
100.56
-0.35 (-0.35%)
Mar 5, 2026, 4:00 PM EST - Market closed
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 101.10 | 101.35 | 100.28 | 100.56 | 100.56 | -0.35% | 188,852 |
| Mar 4, 2026 | 101.10 | 101.10 | 100.15 | 100.91 | 100.91 | 0.91% | 279,230 |
| Mar 3, 2026 | 100.70 | 101.08 | 97.50 | 100.00 | 100.00 | -0.92% | 141,882 |
| Mar 2, 2026 | 99.05 | 101.57 | 99.05 | 100.93 | 100.93 | 2.40% | 214,060 |
| Feb 27, 2026 | 100.71 | 100.89 | 98.56 | 98.56 | 98.56 | -2.36% | 145,347 |
| Feb 26, 2026 | 101.00 | 101.28 | 100.52 | 100.94 | 100.94 | -0.05% | 37,917 |
| Feb 25, 2026 | 100.02 | 100.99 | 100.02 | 100.99 | 100.99 | 1.15% | 106,121 |
| Feb 24, 2026 | 99.91 | 100.50 | 99.01 | 99.84 | 99.84 | -0.26% | 145,152 |
| Feb 23, 2026 | 100.80 | 100.83 | 100.00 | 100.10 | 100.10 | -0.85% | 92,618 |
| Feb 20, 2026 | 100.86 | 101.44 | 100.50 | 100.96 | 100.96 | 0.10% | 79,334 |
| Feb 19, 2026 | 99.81 | 100.86 | 99.81 | 100.86 | 100.86 | 0.25% | 31,526 |
| Feb 18, 2026 | 99.72 | 101.00 | 99.57 | 100.61 | 100.61 | 0.32% | 93,862 |
| Feb 17, 2026 | 99.04 | 100.53 | 98.80 | 100.29 | 100.29 | 0.54% | 93,639 |
| Feb 13, 2026 | 98.37 | 100.27 | 97.94 | 99.75 | 99.75 | 1.53% | 137,620 |
| Feb 12, 2026 | 97.65 | 98.45 | 97.30 | 98.25 | 98.25 | 0.46% | 93,232 |
| Feb 11, 2026 | 97.30 | 98.87 | 97.15 | 97.80 | 97.80 | 0.12% | 105,834 |
| Feb 10, 2026 | 98.05 | 98.81 | 97.00 | 97.68 | 97.68 | -0.35% | 116,010 |
| Feb 9, 2026 | 96.43 | 98.37 | 96.43 | 98.02 | 98.02 | 0.27% | 190,983 |
| Feb 6, 2026 | 94.89 | 98.36 | 94.89 | 97.76 | 97.76 | 4.78% | 300,614 |
| Feb 5, 2026 | 96.06 | 97.25 | 92.00 | 93.30 | 93.30 | -4.78% | 681,734 |
| Feb 4, 2026 | 96.51 | 97.98 | 96.30 | 97.98 | 97.98 | 0.60% | 275,951 |
| Feb 3, 2026 | 98.68 | 98.99 | 95.51 | 97.40 | 97.40 | -0.61% | 239,735 |
| Feb 2, 2026 | 98.60 | 99.66 | 97.00 | 98.00 | 98.00 | -2.00% | 358,637 |
| Jan 30, 2026 | 97.01 | 100.16 | 96.76 | 100.00 | 100.00 | 3.63% | 489,490 |
| Jan 29, 2026 | 98.00 | 98.53 | 96.45 | 96.50 | 96.50 | -1.43% | 630,933 |
| Jan 28, 2026 | 100.11 | 100.65 | 97.40 | 97.90 | 97.90 | -2.16% | 704,017 |
| Jan 27, 2026 | 100.05 | 101.10 | 99.99 | 100.06 | 100.06 | 0.06% | 497,623 |
| Jan 26, 2026 | 101.00 | 102.00 | 99.92 | 100.00 | 100.00 | -1.38% | 409,780 |
| Jan 23, 2026 | 101.15 | 102.36 | 101.00 | 101.40 | 101.40 | 0.17% | 210,410 |
| Jan 22, 2026 | 102.12 | 102.89 | 100.75 | 101.23 | 101.23 | -0.45% | 332,963 |
| Jan 21, 2026 | 102.05 | 103.09 | 101.00 | 101.69 | 101.69 | 1.34% | 392,716 |
| Jan 20, 2026 | 104.47 | 104.76 | 100.00 | 100.35 | 100.35 | -4.20% | 470,678 |
| Jan 16, 2026 | 104.23 | 105.93 | 104.10 | 104.75 | 104.75 | 0.35% | 210,060 |
| Jan 15, 2026 | 104.15 | 105.82 | 103.49 | 104.38 | 104.38 | 0.22% | 294,683 |
| Jan 14, 2026 | 104.00 | 104.50 | 104.00 | 104.15 | 104.15 | -0.08% | 202,341 |
| Jan 13, 2026 | 104.45 | 104.50 | 103.69 | 104.23 | 104.23 | -0.06% | 181,439 |
| Jan 12, 2026 | 104.90 | 105.93 | 102.76 | 104.29 | 104.29 | -0.74% | 181,219 |
| Jan 9, 2026 | 106.05 | 106.45 | 104.22 | 105.07 | 105.07 | -0.45% | 370,867 |
| Jan 8, 2026 | 104.00 | 106.00 | 104.00 | 105.55 | 105.55 | 1.19% | 103,640 |
| Jan 7, 2026 | 104.97 | 105.22 | 103.73 | 104.31 | 104.31 | -0.17% | 125,177 |
| Jan 6, 2026 | 104.66 | 105.59 | 103.50 | 104.49 | 104.49 | -0.11% | 209,289 |
| Jan 5, 2026 | 104.02 | 105.54 | 104.02 | 104.60 | 104.60 | 1.02% | 218,184 |
| Jan 2, 2026 | 102.00 | 104.00 | 101.60 | 103.54 | 103.54 | 2.46% | 162,966 |
| Dec 31, 2025 | 104.77 | 104.77 | 100.91 | 101.05 | 101.05 | -2.31% | 325,798 |
| Dec 30, 2025 | 104.20 | 104.20 | 103.10 | 103.44 | 103.44 | -0.06% | 81,851 |
| Dec 29, 2025 | 106.02 | 106.40 | 101.00 | 103.50 | 103.50 | -2.38% | 313,401 |
| Dec 26, 2025 | 105.74 | 106.72 | 105.74 | 106.02 | 106.02 | -0.17% | 89,515 |
| Dec 24, 2025 | 105.94 | 106.48 | 105.73 | 106.20 | 106.20 | 0.66% | 52,925 |
| Dec 23, 2025 | 106.60 | 106.85 | 105.50 | 105.50 | 105.50 | -1.38% | 128,901 |
| Dec 22, 2025 | 108.06 | 108.06 | 106.65 | 106.98 | 106.98 | -0.70% | 64,226 |
| Dec 19, 2025 | 108.45 | 108.45 | 107.50 | 107.73 | 107.73 | -0.05% | 91,363 |
| Dec 18, 2025 | 107.82 | 108.52 | 107.10 | 107.78 | 107.78 | 0.47% | 105,753 |
| Dec 17, 2025 | 107.24 | 109.00 | 106.90 | 107.28 | 107.28 | 0.04% | 157,488 |
| Dec 16, 2025 | 106.51 | 108.23 | 106.51 | 107.24 | 107.24 | 0.74% | 83,830 |
| Dec 15, 2025 | 108.22 | 108.22 | 106.38 | 106.45 | 106.45 | -3.01% | 248,178 |
| Dec 12, 2025 | 110.10 | 110.59 | 109.52 | 109.75 | 107.25 | -0.73% | 100,515 |
| Dec 11, 2025 | 110.07 | 110.63 | 109.10 | 110.56 | 108.04 | 0.17% | 132,712 |
| Dec 10, 2025 | 109.80 | 110.60 | 109.31 | 110.37 | 107.86 | 0.52% | 195,009 |
| Dec 9, 2025 | 110.00 | 110.46 | 109.00 | 109.80 | 107.30 | -0.20% | 157,437 |
| Dec 8, 2025 | 109.74 | 110.56 | 108.85 | 110.02 | 107.51 | 0.88% | 152,092 |
| Dec 5, 2025 | 110.01 | 110.47 | 108.43 | 109.06 | 106.58 | -1.54% | 119,191 |
| Dec 4, 2025 | 108.94 | 111.00 | 108.01 | 110.77 | 108.25 | 1.98% | 248,227 |
| Dec 3, 2025 | 109.40 | 109.90 | 108.00 | 108.62 | 106.15 | -0.26% | 152,191 |
| Dec 2, 2025 | 108.40 | 109.35 | 106.98 | 108.90 | 106.42 | 2.49% | 135,057 |
| Dec 1, 2025 | 106.00 | 107.65 | 105.42 | 106.25 | 103.83 | -2.27% | 337,069 |
| Nov 28, 2025 | 105.87 | 109.34 | 105.13 | 108.72 | 106.24 | 3.74% | 331,262 |
| Nov 26, 2025 | 102.69 | 104.80 | 102.26 | 104.80 | 102.41 | 2.64% | 161,029 |
| Nov 25, 2025 | 102.49 | 103.16 | 100.66 | 102.10 | 99.77 | -0.55% | 244,364 |
| Nov 24, 2025 | 98.39 | 103.19 | 98.39 | 102.66 | 100.32 | 5.04% | 509,878 |
| Nov 21, 2025 | 92.56 | 98.74 | 92.56 | 97.73 | 95.50 | 3.97% | 416,779 |
| Nov 20, 2025 | 98.03 | 99.60 | 93.40 | 94.00 | 91.86 | -4.08% | 1,053,115 |
| Nov 19, 2025 | 102.55 | 103.00 | 94.19 | 98.00 | 95.77 | -4.87% | 651,414 |
| Nov 18, 2025 | 100.00 | 104.00 | 100.00 | 103.02 | 100.67 | 3.24% | 392,916 |
| Nov 17, 2025 | 104.10 | 105.00 | 99.06 | 99.79 | 97.52 | -5.48% | 584,495 |
| Nov 14, 2025 | 103.44 | 106.15 | 103.35 | 105.58 | 103.17 | 0.99% | 307,857 |
| Nov 13, 2025 | 107.80 | 109.00 | 103.51 | 104.55 | 102.17 | -2.83% | 286,817 |
| Nov 12, 2025 | 108.75 | 109.95 | 107.52 | 107.60 | 105.15 | -1.14% | 117,949 |
| Nov 11, 2025 | 110.16 | 110.16 | 108.83 | 108.84 | 106.36 | -0.89% | 71,069 |
| Nov 10, 2025 | 109.81 | 110.47 | 109.56 | 109.82 | 107.32 | 0.01% | 196,876 |
| Nov 7, 2025 | 109.90 | 110.64 | 109.10 | 109.81 | 107.31 | -0.17% | 177,960 |
| Nov 6, 2025 | 110.12 | 110.50 | 109.81 | 110.00 | 107.49 | -0.18% | 219,969 |
| Nov 5, 2025 | 110.21 | 110.75 | 110.00 | 110.20 | 107.69 | 0.21% | 154,279 |
| Nov 4, 2025 | 110.49 | 111.15 | 109.83 | 109.97 | 107.46 | -0.70% | 282,030 |
| Nov 3, 2025 | 109.58 | 110.85 | 109.58 | 110.75 | 108.23 | 1.76% | 221,409 |
| Oct 31, 2025 | 110.20 | 111.99 | 108.83 | 108.83 | 106.35 | -0.62% | 207,769 |
| Oct 30, 2025 | 109.60 | 111.00 | 109.00 | 109.51 | 107.02 | -0.31% | 207,318 |
| Oct 29, 2025 | 109.77 | 110.04 | 109.61 | 109.85 | 107.35 | 0.08% | 73,865 |
| Oct 28, 2025 | 111.46 | 111.46 | 109.00 | 109.76 | 107.26 | -1.15% | 119,382 |
| Oct 27, 2025 | 111.00 | 111.10 | 110.28 | 111.04 | 108.51 | 0.75% | 114,280 |
| Oct 24, 2025 | 110.25 | 110.61 | 110.04 | 110.21 | 107.70 | 0.05% | 96,348 |
| Oct 23, 2025 | 110.85 | 110.85 | 109.57 | 110.16 | 107.65 | 0.07% | 105,859 |
| Oct 22, 2025 | 111.47 | 111.47 | 110.00 | 110.08 | 107.57 | -0.95% | 57,177 |
| Oct 21, 2025 | 110.89 | 111.48 | 110.59 | 111.14 | 108.60 | 1.02% | 136,650 |
| Oct 20, 2025 | 110.30 | 111.20 | 110.00 | 110.01 | 107.50 | 0.20% | 182,106 |
| Oct 17, 2025 | 110.00 | 110.18 | 108.25 | 109.79 | 107.29 | -0.37% | 254,151 |
| Oct 16, 2025 | 111.11 | 111.99 | 109.40 | 110.20 | 107.69 | -0.72% | 207,029 |
| Oct 15, 2025 | 111.26 | 112.93 | 110.51 | 111.00 | 108.47 | -0.23% | 177,681 |
| Oct 14, 2025 | 110.30 | 112.03 | 110.22 | 111.26 | 108.73 | -0.76% | 222,941 |
| Oct 13, 2025 | 115.23 | 115.79 | 111.76 | 112.11 | 109.56 | -2.08% | 162,800 |
| Oct 10, 2025 | 115.55 | 115.59 | 114.00 | 114.49 | 111.88 | -0.81% | 124,924 |