Strategy Inc (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
109.06
-1.71 (-1.54%)
At close: Dec 5, 2025, 4:00 PM EST
109.87
+0.81 (0.74%)
After-hours: Dec 5, 2025, 7:27 PM EST
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.01 | 110.47 | 108.43 | 109.06 | 109.06 | -1.54% | 118,425 |
| Dec 4, 2025 | 108.94 | 111.00 | 108.01 | 110.77 | 110.77 | 1.98% | 248,043 |
| Dec 3, 2025 | 109.40 | 109.90 | 108.00 | 108.62 | 108.62 | -0.26% | 152,184 |
| Dec 2, 2025 | 108.40 | 109.35 | 106.98 | 108.90 | 108.90 | 2.49% | 133,785 |
| Dec 1, 2025 | 106.00 | 107.65 | 105.42 | 106.25 | 106.25 | -2.27% | 336,723 |
| Nov 28, 2025 | 105.87 | 109.34 | 105.13 | 108.72 | 108.72 | 3.74% | 327,417 |
| Nov 26, 2025 | 102.69 | 104.80 | 102.26 | 104.80 | 104.80 | 2.64% | 159,520 |
| Nov 25, 2025 | 102.49 | 103.16 | 100.66 | 102.10 | 102.10 | -0.55% | 244,136 |
| Nov 24, 2025 | 98.39 | 103.19 | 98.39 | 102.66 | 102.66 | 5.04% | 509,850 |
| Nov 21, 2025 | 92.56 | 98.74 | 92.56 | 97.73 | 97.73 | 3.97% | 413,505 |
| Nov 20, 2025 | 98.03 | 99.60 | 93.40 | 94.00 | 94.00 | -4.08% | 1,051,438 |
| Nov 19, 2025 | 102.55 | 103.00 | 94.19 | 98.00 | 98.00 | -4.87% | 651,414 |
| Nov 18, 2025 | 100.00 | 104.00 | 100.00 | 103.02 | 103.02 | 3.24% | 392,916 |
| Nov 17, 2025 | 104.10 | 105.00 | 99.06 | 99.79 | 99.79 | -5.48% | 584,495 |
| Nov 14, 2025 | 103.44 | 106.15 | 103.35 | 105.58 | 105.58 | 0.99% | 307,857 |
| Nov 13, 2025 | 107.80 | 109.00 | 103.51 | 104.55 | 104.55 | -2.83% | 286,817 |
| Nov 12, 2025 | 108.75 | 109.95 | 107.52 | 107.60 | 107.60 | -1.14% | 117,949 |
| Nov 11, 2025 | 110.16 | 110.16 | 108.83 | 108.84 | 108.84 | -0.89% | 71,069 |
| Nov 10, 2025 | 109.81 | 110.47 | 109.56 | 109.82 | 109.82 | 0.01% | 196,876 |
| Nov 7, 2025 | 109.90 | 110.64 | 109.10 | 109.81 | 109.81 | -0.17% | 177,960 |
| Nov 6, 2025 | 110.12 | 110.50 | 109.81 | 110.00 | 110.00 | -0.18% | 219,969 |
| Nov 5, 2025 | 110.21 | 110.75 | 110.00 | 110.20 | 110.20 | 0.21% | 154,279 |
| Nov 4, 2025 | 110.49 | 111.15 | 109.83 | 109.97 | 109.97 | -0.70% | 282,030 |
| Nov 3, 2025 | 109.58 | 110.85 | 109.58 | 110.75 | 110.75 | 1.76% | 221,409 |
| Oct 31, 2025 | 110.20 | 111.99 | 108.83 | 108.83 | 108.83 | -0.62% | 207,769 |
| Oct 30, 2025 | 109.60 | 111.00 | 109.00 | 109.51 | 109.51 | -0.31% | 207,318 |
| Oct 29, 2025 | 109.77 | 110.04 | 109.61 | 109.85 | 109.85 | 0.08% | 73,865 |
| Oct 28, 2025 | 111.46 | 111.46 | 109.00 | 109.76 | 109.76 | -1.15% | 119,382 |
| Oct 27, 2025 | 111.00 | 111.10 | 110.28 | 111.04 | 111.04 | 0.75% | 114,280 |
| Oct 24, 2025 | 110.25 | 110.61 | 110.04 | 110.21 | 110.21 | 0.05% | 96,348 |
| Oct 23, 2025 | 110.85 | 110.85 | 109.57 | 110.16 | 110.16 | 0.07% | 105,859 |
| Oct 22, 2025 | 111.47 | 111.47 | 110.00 | 110.08 | 110.08 | -0.95% | 57,177 |
| Oct 21, 2025 | 110.89 | 111.48 | 110.59 | 111.14 | 111.14 | 1.02% | 136,650 |
| Oct 20, 2025 | 110.30 | 111.20 | 110.00 | 110.01 | 110.01 | 0.20% | 182,106 |
| Oct 17, 2025 | 110.00 | 110.18 | 108.25 | 109.79 | 109.79 | -0.37% | 254,151 |
| Oct 16, 2025 | 111.11 | 111.99 | 109.40 | 110.20 | 110.20 | -0.72% | 207,029 |
| Oct 15, 2025 | 111.26 | 112.93 | 110.51 | 111.00 | 111.00 | -0.23% | 177,681 |
| Oct 14, 2025 | 110.30 | 112.03 | 110.22 | 111.26 | 111.26 | -0.76% | 222,941 |
| Oct 13, 2025 | 115.23 | 115.79 | 111.76 | 112.11 | 112.11 | -2.08% | 162,800 |
| Oct 10, 2025 | 115.55 | 115.59 | 114.00 | 114.49 | 114.49 | -0.81% | 124,924 |
| Oct 9, 2025 | 116.10 | 116.10 | 115.00 | 115.43 | 115.43 | -0.49% | 68,567 |
| Oct 8, 2025 | 115.90 | 116.00 | 115.19 | 116.00 | 116.00 | 1.31% | 118,685 |
| Oct 7, 2025 | 116.73 | 117.05 | 114.50 | 114.50 | 114.50 | -1.72% | 208,615 |
| Oct 6, 2025 | 116.77 | 116.99 | 116.10 | 116.50 | 116.50 | 0.44% | 230,979 |
| Oct 3, 2025 | 116.15 | 117.00 | 115.00 | 115.99 | 115.99 | 1.12% | 129,345 |
| Oct 2, 2025 | 114.94 | 115.34 | 113.42 | 114.70 | 114.70 | 0.18% | 123,875 |
| Oct 1, 2025 | 112.16 | 114.50 | 112.16 | 114.49 | 114.49 | 2.22% | 137,540 |
| Sep 30, 2025 | 111.60 | 112.70 | 111.50 | 112.00 | 112.00 | 0.46% | 149,080 |
| Sep 29, 2025 | 110.40 | 111.53 | 110.00 | 111.49 | 111.49 | 1.45% | 122,835 |
| Sep 26, 2025 | 110.03 | 110.22 | 109.00 | 109.90 | 109.90 | -0.12% | 79,185 |
| Sep 25, 2025 | 110.74 | 110.92 | 109.01 | 110.03 | 110.03 | -0.65% | 149,493 |
| Sep 24, 2025 | 111.26 | 111.26 | 110.75 | 110.75 | 110.75 | -0.09% | 60,370 |
| Sep 23, 2025 | 111.30 | 111.50 | 110.79 | 110.85 | 110.85 | -0.14% | 73,870 |
| Sep 22, 2025 | 111.35 | 111.75 | 111.00 | 111.01 | 111.01 | -0.66% | 185,538 |
| Sep 19, 2025 | 111.73 | 112.00 | 111.66 | 111.75 | 111.75 | -0.09% | 82,119 |
| Sep 18, 2025 | 111.93 | 112.06 | 111.46 | 111.85 | 111.85 | -0.01% | 189,634 |
| Sep 17, 2025 | 112.17 | 112.38 | 111.62 | 111.86 | 111.86 | 0.13% | 116,087 |
| Sep 16, 2025 | 112.43 | 112.47 | 111.58 | 111.72 | 111.72 | 0.15% | 141,968 |
| Sep 15, 2025 | 111.90 | 112.44 | 111.23 | 111.55 | 111.55 | -1.66% | 129,684 |
| Sep 12, 2025 | 113.00 | 113.80 | 112.94 | 113.43 | 110.93 | 0.69% | 266,374 |
| Sep 11, 2025 | 112.39 | 112.80 | 112.26 | 112.65 | 110.17 | 0.31% | 169,441 |
| Sep 10, 2025 | 112.50 | 112.87 | 112.00 | 112.30 | 109.82 | 0.55% | 172,884 |
| Sep 9, 2025 | 112.50 | 113.49 | 111.60 | 111.69 | 109.23 | 0.13% | 187,760 |
| Sep 8, 2025 | 111.50 | 111.75 | 111.00 | 111.54 | 109.08 | 0.17% | 170,250 |
| Sep 5, 2025 | 111.24 | 111.74 | 110.08 | 111.35 | 108.90 | 0.20% | 132,523 |
| Sep 4, 2025 | 111.75 | 111.75 | 110.70 | 111.13 | 108.68 | -0.53% | 102,590 |
| Sep 3, 2025 | 111.80 | 111.80 | 111.32 | 111.72 | 109.26 | 0.37% | 116,386 |
| Sep 2, 2025 | 110.99 | 111.85 | 110.75 | 111.31 | 108.86 | 0.54% | 138,069 |
| Aug 29, 2025 | 111.70 | 112.21 | 110.56 | 110.71 | 108.27 | -0.71% | 185,922 |
| Aug 28, 2025 | 111.85 | 112.23 | 111.50 | 111.50 | 109.04 | -0.13% | 153,918 |
| Aug 27, 2025 | 111.49 | 111.77 | 111.10 | 111.65 | 109.19 | 0.56% | 200,609 |
| Aug 26, 2025 | 110.70 | 111.50 | 110.32 | 111.03 | 108.58 | -0.20% | 142,162 |
| Aug 25, 2025 | 111.37 | 111.37 | 110.74 | 111.25 | 108.80 | 0.01% | 136,608 |
| Aug 22, 2025 | 111.45 | 112.00 | 110.51 | 111.24 | 108.79 | 0.31% | 436,197 |
| Aug 21, 2025 | 111.00 | 111.72 | 110.22 | 110.90 | 108.46 | -0.09% | 135,689 |
| Aug 20, 2025 | 110.58 | 112.05 | 110.00 | 111.00 | 108.55 | -0.42% | 399,996 |
| Aug 19, 2025 | 114.25 | 114.39 | 109.56 | 111.47 | 109.01 | -2.43% | 236,900 |
| Aug 18, 2025 | 115.01 | 115.80 | 113.56 | 114.25 | 111.73 | -0.64% | 176,385 |
| Aug 15, 2025 | 116.42 | 117.40 | 114.76 | 114.99 | 112.46 | -1.23% | 199,556 |
| Aug 14, 2025 | 117.01 | 117.01 | 116.01 | 116.42 | 113.85 | -0.56% | 155,398 |
| Aug 13, 2025 | 117.40 | 117.50 | 116.55 | 117.08 | 114.50 | -0.13% | 190,735 |
| Aug 12, 2025 | 118.10 | 118.10 | 117.14 | 117.23 | 114.65 | -0.14% | 191,483 |
| Aug 11, 2025 | 118.50 | 118.50 | 117.29 | 117.40 | 114.81 | -0.35% | 171,212 |
| Aug 8, 2025 | 118.62 | 118.97 | 117.24 | 117.81 | 115.21 | 0.11% | 140,429 |
| Aug 7, 2025 | 116.90 | 118.49 | 116.90 | 117.68 | 115.09 | 0.96% | 212,272 |
| Aug 6, 2025 | 117.30 | 118.80 | 116.56 | 116.56 | 113.99 | 0.01% | 157,447 |
| Aug 5, 2025 | 117.60 | 118.92 | 116.40 | 116.55 | 113.98 | -1.69% | 124,503 |
| Aug 4, 2025 | 119.93 | 119.97 | 117.94 | 118.55 | 115.94 | 0.97% | 139,450 |
| Aug 1, 2025 | 117.35 | 119.89 | 117.05 | 117.41 | 114.82 | -3.13% | 342,974 |
| Jul 31, 2025 | 119.48 | 121.53 | 118.50 | 121.20 | 118.53 | 2.77% | 380,882 |
| Jul 30, 2025 | 115.00 | 118.35 | 115.00 | 117.93 | 115.33 | 2.50% | 229,071 |
| Jul 29, 2025 | 113.20 | 116.80 | 112.32 | 115.05 | 112.51 | 1.92% | 215,639 |
| Jul 28, 2025 | 111.88 | 113.89 | 111.00 | 112.88 | 110.39 | 2.15% | 290,065 |
| Jul 25, 2025 | 112.00 | 113.00 | 108.88 | 110.50 | 108.06 | -2.12% | 422,432 |
| Jul 24, 2025 | 116.86 | 116.86 | 111.40 | 112.90 | 110.41 | -2.60% | 315,748 |
| Jul 23, 2025 | 118.88 | 118.96 | 115.03 | 115.91 | 113.36 | -2.60% | 140,183 |
| Jul 22, 2025 | 117.80 | 119.00 | 114.21 | 119.00 | 116.38 | - | 445,346 |
| Jul 21, 2025 | 119.00 | 119.98 | 118.42 | 119.00 | 116.38 | -0.12% | 114,666 |
| Jul 18, 2025 | 121.38 | 121.50 | 118.75 | 119.14 | 116.51 | -1.70% | 94,304 |
| Jul 17, 2025 | 118.50 | 121.20 | 118.06 | 121.20 | 118.53 | 1.96% | 161,528 |