Skip to main content
Strategy Inc (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
84.00
-2.98 (-3.43%)
At close: Dec 5, 2025, 4:00 PM EST
84.03
+0.03 (0.04%)
After-hours: Dec 5, 2025, 7:40 PM EST

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202586.9686.9683.3184.0084.00-3.43%182,546
Dec 4, 202586.1586.9985.6586.9886.980.85%76,095
Dec 3, 202585.7686.7585.5086.2586.250.75%128,638
Dec 2, 202584.3187.0384.3185.6185.612.36%217,905
Dec 1, 202585.0985.9881.0083.6483.64-4.13%296,651
Nov 28, 202583.1087.5783.0087.2487.245.80%318,518
Nov 26, 202578.6582.8278.6582.4682.464.84%221,387
Nov 25, 202579.3079.8578.3978.6578.65-0.32%181,788
Nov 24, 202578.4979.6276.2678.9078.903.20%312,639
Nov 21, 202574.4177.5074.3076.4576.451.12%311,764
Nov 20, 202576.3977.9874.6175.6075.60-0.95%372,657
Nov 19, 202580.5580.5673.0876.3376.33-5.51%526,027
Nov 18, 202578.5482.0078.5080.7880.781.67%286,165
Nov 17, 202581.6982.3278.5579.4579.45-2.72%388,819
Nov 14, 202579.9981.6978.5081.6781.671.00%482,162
Nov 13, 202585.5086.7080.3180.8680.86-4.02%450,709
Nov 12, 202586.2586.8583.1284.2584.25-2.08%241,671
Nov 11, 202587.8887.8885.7186.0486.04-2.09%122,278
Nov 10, 202588.5088.7987.0087.8887.88-0.25%216,706
Nov 7, 202586.8188.4483.7588.1088.100.95%379,047
Nov 6, 202588.1288.2387.0287.2787.27-0.83%203,014
Nov 5, 202587.7888.1087.1588.0088.001.30%233,920
Nov 4, 202587.2088.0086.8786.8786.87-1.95%230,749
Nov 3, 202586.5588.7584.0088.6088.603.02%241,010
Oct 31, 202585.5086.8185.4986.0086.003.37%271,321
Oct 30, 202586.3186.7083.2083.2083.20-3.26%309,292
Oct 29, 202587.7088.0085.8886.0086.00-1.94%192,247
Oct 28, 202589.4089.5087.0487.7087.70-1.13%142,638
Oct 27, 202589.1389.4487.1888.7088.701.14%222,701
Oct 24, 202588.7588.7987.7087.7087.70-0.79%160,011
Oct 23, 202588.2588.4087.5988.4088.400.48%166,091
Oct 22, 202588.5088.7087.5987.9887.98-0.45%139,596
Oct 21, 202589.0090.0088.3588.3888.38-0.14%233,355
Oct 20, 202589.6590.7288.2688.5088.501.00%222,259
Oct 17, 202586.8987.8086.0087.6287.62-0.21%281,317
Oct 16, 202590.5091.0687.4487.8187.81-2.18%252,761
Oct 15, 202591.4092.5089.2089.7789.77-0.47%159,741
Oct 14, 202591.6691.6690.1590.1990.19-2.30%256,530
Oct 13, 202592.8993.8091.7292.3192.310.30%234,924
Oct 10, 202594.2194.2591.1192.0392.03-2.17%255,837
Oct 9, 202595.0495.1594.0794.0794.07-1.36%137,734
Oct 8, 202596.5098.0095.0095.3795.37-0.86%133,018
Oct 7, 202598.6198.9096.0596.2096.20-2.77%168,926
Oct 6, 2025100.00100.2598.1298.9498.940.08%255,284
Oct 3, 202598.2499.2398.0098.8698.861.77%150,770
Oct 2, 202596.3298.2295.8597.1497.143.11%161,993
Oct 1, 202591.5094.3390.7094.2194.212.74%167,757
Sep 30, 202591.5091.7490.5191.7091.700.99%269,119
Sep 29, 202589.4591.6889.4590.8090.803.15%175,803
Sep 26, 202590.8491.2488.0088.0388.03-2.36%485,623
Sep 25, 202592.2692.4790.0090.1690.16-3.05%373,644
Sep 24, 202593.8595.0093.0093.0093.00-1.33%146,732
Sep 23, 202593.9595.0093.3094.2594.250.80%204,879
Sep 22, 202593.5094.0792.6593.5193.51-0.40%157,744
Sep 19, 202593.2194.3693.1693.8893.880.04%143,632
Sep 18, 202591.9994.3591.6493.8493.842.82%161,763
Sep 17, 202592.3493.0091.0291.2791.27-1.63%197,630
Sep 16, 202592.8193.0092.2292.7892.780.09%134,342
Sep 15, 202593.6593.8691.2192.7092.70-3.08%215,217
Sep 12, 202595.0095.8094.5595.6593.651.14%342,167
Sep 11, 202595.8896.2594.5294.5792.59-1.03%172,871
Sep 10, 202595.8996.8095.3595.5593.550.37%219,285
Sep 9, 202593.7595.6593.6595.2093.211.82%169,488
Sep 8, 202595.3295.5092.7693.5091.54-1.68%185,215
Sep 5, 202595.3095.8895.0695.1093.110.32%166,655
Sep 4, 202594.9095.5094.8094.8092.82-0.11%106,832
Sep 3, 202594.9095.4894.2094.9092.920.91%205,939
Sep 2, 202594.7395.6893.8494.0492.07-0.28%176,667
Aug 29, 202595.6895.7794.3094.3092.33-1.20%240,791
Aug 28, 202595.6696.3095.2095.4593.45-145,932
Aug 27, 202596.0096.3495.1195.4593.45-0.21%186,440
Aug 26, 202595.0596.0094.7695.6593.650.95%173,520
Aug 25, 202596.0096.5394.5094.7592.77-1.81%238,331
Aug 22, 202596.5099.0395.7996.5094.480.74%378,668
Aug 21, 202596.2597.6895.2195.7993.79-0.43%143,224
Aug 20, 202597.7597.7895.5096.2094.19-0.96%404,223
Aug 19, 2025101.15101.9495.8897.1395.10-3.76%416,152
Aug 18, 2025102.50102.65100.62100.9398.82-1.90%260,476
Aug 15, 2025104.86105.45102.35102.89100.74-1.54%172,515
Aug 14, 2025106.00106.90104.11104.50102.31-2.34%285,640
Aug 13, 2025107.99108.15105.10107.00104.76-0.93%306,085
Aug 12, 2025109.30109.30107.70108.00105.74-1.07%325,710
Aug 11, 2025110.74110.74108.02109.17106.890.16%261,710
Aug 8, 2025109.80109.81108.22109.00106.72-0.37%134,293
Aug 7, 2025107.99109.75106.73109.40107.113.16%216,920
Aug 6, 2025106.00108.19105.90106.05103.83-0.13%127,532
Aug 5, 2025107.00107.89105.72106.19103.97-0.54%120,336
Aug 4, 2025108.06108.99106.00106.77104.540.73%195,981
Aug 1, 2025109.50110.00105.26106.00103.78-4.68%455,132
Jul 31, 2025104.80111.67104.76111.21108.886.35%409,978
Jul 30, 2025106.99108.98103.55104.57102.38-2.25%333,016
Jul 29, 2025105.00107.00104.04106.98104.742.87%268,474
Jul 28, 2025108.16108.16103.01104.00101.83-3.61%558,996
Jul 25, 2025110.71111.95104.00107.90105.64-3.14%356,829
Jul 24, 2025113.75113.75111.06111.40109.07-2.49%398,896
Jul 23, 2025114.00115.00112.66114.24111.85-0.20%235,799
Jul 22, 2025115.10116.00111.00114.47112.07-2.66%312,212
Jul 21, 2025119.00119.00116.48117.59115.13-0.49%205,809
Jul 18, 2025122.00122.74116.39118.17115.70-2.64%208,081
Jul 17, 2025118.71121.41118.01121.37118.831.66%207,687