Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.00	87.54	82.50	84.37	84.37	-4.48%	637,413
Jun 25, 2026	88.52	89.89	84.93	88.33	88.33	-0.36%	835,428
Jun 24, 2026	91.17	91.30	87.50	88.65	88.65	-3.25%	411,836
Jun 23, 2026	90.86	92.40	90.55	91.63	91.63	0.31%	173,007
Jun 22, 2026	91.89	93.11	91.35	91.35	91.35	0.35%	150,835
Jun 18, 2026	93.02	93.12	90.17	91.03	91.03	-2.07%	502,555
Jun 17, 2026	93.00	93.24	92.56	92.95	92.95	0.32%	141,842
Jun 16, 2026	94.10	94.38	92.61	92.65	92.65	-2.01%	158,417
Jun 15, 2026	94.38	94.83	94.23	94.55	94.55	1.92%	103,062
Jun 12, 2026	94.84	95.37	94.73	95.27	92.77	0.57%	73,000
Jun 11, 2026	93.80	95.19	93.80	94.73	92.24	1.21%	52,365
Jun 10, 2026	93.80	94.83	93.60	93.60	91.14	-	29,780
Jun 9, 2026	95.00	95.45	93.32	93.60	91.14	-0.95%	120,842
Jun 8, 2026	93.53	96.36	93.50	94.50	92.02	2.02%	131,897
Jun 5, 2026	95.00	95.00	91.02	92.63	90.20	-2.79%	512,722
Jun 4, 2026	95.75	96.43	95.12	95.29	92.79	-0.48%	148,766
Jun 3, 2026	97.30	97.59	95.55	95.75	93.24	-1.08%	158,265
Jun 2, 2026	98.55	98.78	96.64	96.80	94.26	-2.07%	161,030
Jun 1, 2026	98.40	99.75	98.39	98.85	96.26	0.36%	75,312
May 29, 2026	100.30	101.20	98.50	98.50	95.92	-1.98%	398,656
May 28, 2026	100.70	101.34	100.20	100.49	97.85	-0.76%	101,056
May 27, 2026	100.59	101.47	100.59	101.26	98.60	0.16%	65,801
May 26, 2026	101.49	101.79	100.70	101.10	98.45	-0.38%	72,732
May 22, 2026	101.07	101.49	100.65	101.49	98.83	0.73%	75,680
May 21, 2026	100.40	100.97	100.31	100.75	98.11	0.31%	53,526
May 20, 2026	100.10	100.63	100.10	100.44	97.80	0.33%	45,118
May 19, 2026	99.70	100.17	99.51	100.10	97.47	0.32%	63,086
May 18, 2026	100.19	100.81	99.75	99.78	97.16	-0.42%	71,814
May 15, 2026	100.30	100.89	100.01	100.20	97.57	-	89,101
May 14, 2026	100.50	100.98	100.15	100.20	97.57	-0.16%	64,508
May 13, 2026	100.64	101.33	100.15	100.36	97.73	-0.34%	68,689
May 12, 2026	100.64	101.21	100.64	100.70	98.06	-0.40%	48,330
May 11, 2026	100.74	101.48	100.33	101.10	98.45	0.36%	89,474
May 8, 2026	100.60	100.80	100.53	100.74	98.10	0.08%	28,961
May 7, 2026	100.55	100.85	100.34	100.66	98.02	-0.01%	62,835
May 6, 2026	100.65	101.33	100.50	100.67	98.03	0.06%	68,877
May 5, 2026	100.99	101.76	100.61	100.61	97.97	-0.24%	89,736
May 4, 2026	100.89	101.25	100.42	100.85	98.20	-0.15%	125,905
May 1, 2026	101.11	101.75	100.20	101.00	98.35	0.05%	128,156
Apr 30, 2026	100.30	101.00	100.00	100.95	98.30	0.35%	58,970
Apr 29, 2026	100.40	100.70	99.91	100.60	97.96	0.58%	60,436
Apr 28, 2026	100.45	100.45	99.92	100.02	97.40	-0.49%	41,924
Apr 27, 2026	100.50	100.75	100.20	100.51	97.87	-0.04%	29,764
Apr 24, 2026	101.00	101.00	100.45	100.55	97.91	0.47%	51,734
Apr 23, 2026	100.60	100.89	100.08	100.08	97.45	-0.27%	83,176
Apr 22, 2026	100.06	100.75	100.06	100.35	97.72	0.15%	80,238
Apr 21, 2026	99.88	100.40	99.76	100.20	97.57	0.45%	52,411
Apr 20, 2026	99.95	100.00	99.51	99.75	97.13	-0.15%	32,496
Apr 17, 2026	99.39	100.00	98.70	99.90	97.28	1.08%	119,168
Apr 16, 2026	99.41	100.00	98.57	98.83	96.24	-0.47%	96,910
Apr 15, 2026	99.63	100.00	99.20	99.30	96.69	-0.70%	66,122
Apr 14, 2026	96.54	100.95	96.54	100.00	97.38	3.72%	570,300
Apr 13, 2026	97.20	97.44	96.01	96.41	93.88	-0.83%	103,490
Apr 10, 2026	97.05	97.74	96.75	97.22	94.67	0.11%	69,373
Apr 9, 2026	96.50	97.70	96.50	97.11	94.56	0.63%	54,868
Apr 8, 2026	96.75	97.75	96.50	96.50	93.97	0.76%	122,331
Apr 7, 2026	96.22	96.50	95.74	95.77	93.26	-0.96%	102,219
Apr 6, 2026	97.67	97.67	96.70	96.70	94.16	-0.99%	88,863
Apr 2, 2026	95.50	97.88	95.21	97.67	95.11	2.19%	110,625
Apr 1, 2026	96.25	96.45	95.00	95.58	93.07	-0.17%	104,609
Mar 31, 2026	96.10	96.26	95.06	95.74	93.23	0.89%	216,570
Mar 30, 2026	96.50	96.50	94.14	94.90	92.41	-0.89%	133,181
Mar 27, 2026	96.50	96.90	95.24	95.75	93.24	-0.89%	96,656
Mar 26, 2026	97.00	97.77	96.50	96.61	94.07	-1.30%	41,542
Mar 25, 2026	97.04	98.15	97.00	97.88	95.31	0.87%	85,643
Mar 24, 2026	97.13	97.33	96.30	97.04	94.49	0.87%	75,648
Mar 23, 2026	97.49	97.96	96.18	96.20	93.68	-0.60%	132,714
Mar 20, 2026	97.95	98.06	96.60	96.78	94.24	-1.23%	158,276
Mar 19, 2026	98.73	98.88	97.51	97.99	95.42	-0.60%	93,015
Mar 18, 2026	99.82	100.34	98.33	98.58	95.99	-1.27%	111,032
Mar 17, 2026	100.55	100.65	99.61	99.85	97.22	-0.38%	129,702
Mar 16, 2026	100.85	100.85	100.08	100.23	97.60	-0.06%	133,348
Mar 13, 2026	100.00	100.34	98.18	100.29	97.66	0.96%	143,636
Mar 12, 2026	101.50	102.48	101.50	101.84	96.73	-0.53%	107,439
Mar 11, 2026	102.44	102.77	101.25	102.38	97.25	-0.35%	66,328
Mar 10, 2026	101.50	102.88	101.50	102.74	97.59	1.24%	83,219
Mar 9, 2026	100.50	101.70	100.33	101.48	96.39	1.46%	130,953
Mar 6, 2026	100.48	100.80	99.98	100.02	95.00	-0.54%	161,342
Mar 5, 2026	101.10	101.35	100.28	100.56	95.52	-0.35%	189,137
Mar 4, 2026	101.10	101.10	100.15	100.91	95.85	0.91%	279,330
Mar 3, 2026	100.70	101.08	97.50	100.00	94.99	-0.92%	141,907
Mar 2, 2026	99.05	101.57	99.05	100.93	95.87	2.40%	214,190
Feb 27, 2026	100.71	100.89	98.56	98.56	93.62	-2.36%	146,146
Feb 26, 2026	101.00	101.28	100.52	100.94	95.88	-0.05%	37,917
Feb 25, 2026	100.02	100.99	100.02	100.99	95.93	1.15%	106,168
Feb 24, 2026	99.91	100.50	99.01	99.84	94.83	-0.26%	145,306
Feb 23, 2026	100.80	100.83	100.00	100.10	95.08	-0.85%	92,622
Feb 20, 2026	100.86	101.44	100.50	100.96	95.90	0.10%	79,570
Feb 19, 2026	99.81	100.86	99.81	100.86	95.80	0.25%	31,586
Feb 18, 2026	99.72	101.00	99.57	100.61	95.56	0.32%	94,127
Feb 17, 2026	99.04	100.53	98.80	100.29	95.26	0.54%	93,664
Feb 13, 2026	98.37	100.27	97.94	99.75	94.75	1.53%	137,677
Feb 12, 2026	97.65	98.45	97.30	98.25	93.32	0.46%	93,241
Feb 11, 2026	97.30	98.87	97.15	97.80	92.90	0.12%	105,922
Feb 10, 2026	98.05	98.81	97.00	97.68	92.78	-0.35%	116,017
Feb 9, 2026	96.43	98.37	96.43	98.02	93.10	0.27%	192,963
Feb 6, 2026	94.89	98.36	94.89	97.76	92.86	4.78%	300,839
Feb 5, 2026	96.06	97.25	92.00	93.30	88.62	-4.78%	685,874
Feb 4, 2026	96.51	97.98	96.30	97.98	93.07	0.60%	276,078
Feb 3, 2026	98.68	98.99	95.51	97.40	92.52	-0.61%	239,982