Strategy Inc (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
78.90
-0.75 (-0.94%)
Mar 6, 2026, 11:14 AM EST - Market open
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.65 | 79.70 | 79.00 | 78.90 | - | -0.94% | 31,937 |
| Mar 5, 2026 | 81.21 | 82.50 | 79.35 | 79.65 | 79.65 | -2.62% | 241,528 |
| Mar 4, 2026 | 82.00 | 82.23 | 80.75 | 81.80 | 81.80 | 2.58% | 346,977 |
| Mar 3, 2026 | 79.94 | 79.99 | 78.75 | 79.74 | 79.74 | -0.45% | 98,353 |
| Mar 2, 2026 | 78.97 | 80.40 | 78.75 | 80.10 | 80.10 | 2.25% | 95,308 |
| Feb 27, 2026 | 79.41 | 81.00 | 78.34 | 78.34 | 78.34 | -2.61% | 274,731 |
| Feb 26, 2026 | 80.50 | 81.00 | 80.01 | 80.44 | 80.44 | -0.19% | 102,255 |
| Feb 25, 2026 | 79.00 | 81.39 | 79.00 | 80.59 | 80.59 | 3.02% | 83,609 |
| Feb 24, 2026 | 79.15 | 79.65 | 77.95 | 78.23 | 78.23 | -0.60% | 121,616 |
| Feb 23, 2026 | 80.00 | 80.40 | 78.02 | 78.70 | 78.70 | -1.65% | 69,684 |
| Feb 20, 2026 | 78.99 | 80.58 | 78.99 | 80.02 | 80.02 | 1.42% | 89,217 |
| Feb 19, 2026 | 77.85 | 79.91 | 77.10 | 78.90 | 78.90 | 0.77% | 64,308 |
| Feb 18, 2026 | 79.22 | 79.60 | 78.08 | 78.30 | 78.30 | -0.19% | 123,412 |
| Feb 17, 2026 | 77.51 | 78.68 | 77.01 | 78.45 | 78.45 | 0.58% | 70,991 |
| Feb 13, 2026 | 77.47 | 78.47 | 77.00 | 78.00 | 78.00 | 3.01% | 155,499 |
| Feb 12, 2026 | 77.06 | 77.50 | 75.00 | 75.72 | 75.72 | -1.34% | 87,496 |
| Feb 11, 2026 | 77.59 | 78.00 | 76.31 | 76.75 | 76.75 | -0.52% | 330,481 |
| Feb 10, 2026 | 76.97 | 77.29 | 76.00 | 77.15 | 77.15 | 0.52% | 299,160 |
| Feb 9, 2026 | 76.50 | 76.89 | 75.48 | 76.75 | 76.75 | 0.21% | 338,165 |
| Feb 6, 2026 | 74.25 | 77.65 | 74.25 | 76.59 | 76.59 | 6.01% | 801,897 |
| Feb 5, 2026 | 77.35 | 77.50 | 71.40 | 72.25 | 72.25 | -8.49% | 566,826 |
| Feb 4, 2026 | 81.25 | 81.50 | 78.00 | 78.95 | 78.95 | -2.83% | 265,553 |
| Feb 3, 2026 | 81.50 | 82.08 | 78.37 | 81.25 | 81.25 | 0.18% | 248,373 |
| Feb 2, 2026 | 81.82 | 82.98 | 80.75 | 81.10 | 81.10 | -4.58% | 197,794 |
| Jan 30, 2026 | 80.51 | 85.60 | 80.14 | 84.99 | 84.99 | 3.87% | 218,934 |
| Jan 29, 2026 | 84.00 | 84.41 | 78.53 | 81.82 | 81.82 | -2.77% | 300,292 |
| Jan 28, 2026 | 85.00 | 85.55 | 84.00 | 84.15 | 84.15 | -0.77% | 75,532 |
| Jan 27, 2026 | 84.48 | 85.20 | 84.42 | 84.80 | 84.80 | 0.38% | 111,438 |
| Jan 26, 2026 | 85.52 | 85.52 | 84.30 | 84.48 | 84.48 | -1.56% | 107,455 |
| Jan 23, 2026 | 85.47 | 87.01 | 85.00 | 85.81 | 85.81 | 0.41% | 145,187 |
| Jan 22, 2026 | 84.40 | 85.55 | 84.25 | 85.46 | 85.46 | 1.26% | 69,918 |
| Jan 21, 2026 | 84.39 | 85.99 | 83.19 | 84.40 | 84.40 | 0.01% | 117,883 |
| Jan 20, 2026 | 85.15 | 85.78 | 84.35 | 84.39 | 84.39 | -2.54% | 188,769 |
| Jan 16, 2026 | 87.60 | 87.60 | 85.07 | 86.59 | 86.59 | -0.90% | 150,807 |
| Jan 15, 2026 | 88.47 | 88.47 | 86.23 | 87.38 | 87.38 | -0.70% | 140,890 |
| Jan 14, 2026 | 88.00 | 88.75 | 87.40 | 88.00 | 88.00 | 0.38% | 162,269 |
| Jan 13, 2026 | 85.99 | 87.85 | 85.51 | 87.67 | 87.67 | 2.32% | 134,953 |
| Jan 12, 2026 | 85.56 | 86.60 | 84.50 | 85.68 | 85.68 | -0.53% | 243,859 |
| Jan 9, 2026 | 87.00 | 87.38 | 85.51 | 86.14 | 86.14 | -0.71% | 130,399 |
| Jan 8, 2026 | 84.50 | 87.26 | 84.42 | 86.76 | 86.76 | 2.44% | 115,804 |
| Jan 7, 2026 | 83.01 | 86.50 | 83.01 | 84.69 | 84.69 | 2.34% | 132,635 |
| Jan 6, 2026 | 86.01 | 87.00 | 82.52 | 82.75 | 82.75 | -3.21% | 123,410 |
| Jan 5, 2026 | 84.59 | 87.00 | 84.59 | 85.49 | 85.49 | 2.46% | 193,619 |
| Jan 2, 2026 | 81.66 | 83.92 | 80.71 | 83.44 | 83.44 | 5.94% | 190,301 |
| Dec 31, 2025 | 82.00 | 82.00 | 78.53 | 78.76 | 78.76 | -3.09% | 337,343 |
| Dec 30, 2025 | 81.50 | 82.48 | 81.20 | 81.27 | 81.27 | -0.45% | 148,344 |
| Dec 29, 2025 | 82.00 | 82.00 | 81.01 | 81.64 | 81.64 | -0.72% | 164,203 |
| Dec 26, 2025 | 83.00 | 83.00 | 81.17 | 82.23 | 82.23 | -0.39% | 133,157 |
| Dec 24, 2025 | 82.33 | 82.75 | 82.15 | 82.55 | 82.55 | -0.48% | 30,415 |
| Dec 23, 2025 | 82.50 | 82.98 | 81.14 | 82.95 | 82.95 | -0.02% | 202,165 |
| Dec 22, 2025 | 83.20 | 83.23 | 82.30 | 82.97 | 82.97 | 0.45% | 160,289 |
| Dec 19, 2025 | 83.06 | 83.80 | 82.02 | 82.60 | 82.60 | 0.13% | 163,769 |
| Dec 18, 2025 | 83.10 | 83.80 | 82.11 | 82.49 | 82.49 | -0.49% | 85,115 |
| Dec 17, 2025 | 83.40 | 84.70 | 82.00 | 82.90 | 82.90 | 0.18% | 149,974 |
| Dec 16, 2025 | 82.67 | 83.67 | 81.20 | 82.75 | 82.75 | 0.61% | 182,133 |
| Dec 15, 2025 | 85.80 | 86.00 | 81.71 | 82.25 | 82.25 | -6.32% | 208,636 |
| Dec 12, 2025 | 87.62 | 88.27 | 86.80 | 87.80 | 85.80 | -0.53% | 161,551 |
| Dec 11, 2025 | 86.13 | 88.27 | 86.13 | 88.27 | 86.26 | 0.78% | 198,768 |
| Dec 10, 2025 | 86.89 | 88.00 | 86.10 | 87.59 | 85.59 | 1.83% | 173,705 |
| Dec 9, 2025 | 85.60 | 87.47 | 85.23 | 86.02 | 84.06 | 0.49% | 151,064 |
| Dec 8, 2025 | 85.67 | 85.95 | 84.00 | 85.60 | 83.65 | 1.90% | 146,444 |
| Dec 5, 2025 | 86.96 | 86.96 | 83.31 | 84.00 | 82.09 | -3.43% | 182,671 |
| Dec 4, 2025 | 86.15 | 86.99 | 85.65 | 86.98 | 85.00 | 0.85% | 76,116 |
| Dec 3, 2025 | 85.76 | 86.75 | 85.50 | 86.25 | 84.29 | 0.75% | 128,649 |
| Dec 2, 2025 | 84.31 | 87.03 | 84.31 | 85.61 | 83.66 | 2.36% | 217,937 |
| Dec 1, 2025 | 85.09 | 85.98 | 81.00 | 83.64 | 81.73 | -4.13% | 297,111 |
| Nov 28, 2025 | 83.10 | 87.57 | 83.00 | 87.24 | 85.25 | 5.80% | 321,114 |
| Nov 26, 2025 | 78.65 | 82.82 | 78.65 | 82.46 | 80.58 | 4.84% | 223,550 |
| Nov 25, 2025 | 79.30 | 79.85 | 78.39 | 78.65 | 76.86 | -0.32% | 197,033 |
| Nov 24, 2025 | 78.49 | 79.62 | 76.26 | 78.90 | 77.10 | 3.20% | 315,021 |
| Nov 21, 2025 | 74.41 | 77.50 | 74.30 | 76.45 | 74.71 | 1.12% | 312,232 |
| Nov 20, 2025 | 76.39 | 77.98 | 74.61 | 75.60 | 73.88 | -0.95% | 372,684 |
| Nov 19, 2025 | 80.55 | 80.56 | 73.08 | 76.33 | 74.59 | -5.51% | 526,027 |
| Nov 18, 2025 | 78.54 | 82.00 | 78.50 | 80.78 | 78.94 | 1.67% | 286,165 |
| Nov 17, 2025 | 81.69 | 82.32 | 78.55 | 79.45 | 77.64 | -2.72% | 388,819 |
| Nov 14, 2025 | 79.99 | 81.69 | 78.50 | 81.67 | 79.81 | 1.00% | 482,162 |
| Nov 13, 2025 | 85.50 | 86.70 | 80.31 | 80.86 | 79.02 | -4.02% | 450,709 |
| Nov 12, 2025 | 86.25 | 86.85 | 83.12 | 84.25 | 82.33 | -2.08% | 241,671 |
| Nov 11, 2025 | 87.88 | 87.88 | 85.71 | 86.04 | 84.08 | -2.09% | 122,278 |
| Nov 10, 2025 | 88.50 | 88.79 | 87.00 | 87.88 | 85.88 | -0.25% | 216,706 |
| Nov 7, 2025 | 86.81 | 88.44 | 83.75 | 88.10 | 86.09 | 0.95% | 379,047 |
| Nov 6, 2025 | 88.12 | 88.23 | 87.02 | 87.27 | 85.28 | -0.83% | 203,014 |
| Nov 5, 2025 | 87.78 | 88.10 | 87.15 | 88.00 | 86.00 | 1.30% | 233,920 |
| Nov 4, 2025 | 87.20 | 88.00 | 86.87 | 86.87 | 84.89 | -1.95% | 230,749 |
| Nov 3, 2025 | 86.55 | 88.75 | 84.00 | 88.60 | 86.58 | 3.02% | 241,010 |
| Oct 31, 2025 | 85.50 | 86.81 | 85.49 | 86.00 | 84.04 | 3.37% | 271,321 |
| Oct 30, 2025 | 86.31 | 86.70 | 83.20 | 83.20 | 81.30 | -3.26% | 309,292 |
| Oct 29, 2025 | 87.70 | 88.00 | 85.88 | 86.00 | 84.04 | -1.94% | 192,247 |
| Oct 28, 2025 | 89.40 | 89.50 | 87.04 | 87.70 | 85.70 | -1.13% | 142,638 |
| Oct 27, 2025 | 89.13 | 89.44 | 87.18 | 88.70 | 86.68 | 1.14% | 222,701 |
| Oct 24, 2025 | 88.75 | 88.79 | 87.70 | 87.70 | 85.70 | -0.79% | 160,011 |
| Oct 23, 2025 | 88.25 | 88.40 | 87.59 | 88.40 | 86.39 | 0.48% | 166,091 |
| Oct 22, 2025 | 88.50 | 88.70 | 87.59 | 87.98 | 85.98 | -0.45% | 139,596 |
| Oct 21, 2025 | 89.00 | 90.00 | 88.35 | 88.38 | 86.37 | -0.14% | 233,355 |
| Oct 20, 2025 | 89.65 | 90.72 | 88.26 | 88.50 | 86.48 | 1.00% | 222,259 |
| Oct 17, 2025 | 86.89 | 87.80 | 86.00 | 87.62 | 85.62 | -0.21% | 281,317 |
| Oct 16, 2025 | 90.50 | 91.06 | 87.44 | 87.81 | 85.80 | -2.18% | 252,761 |
| Oct 15, 2025 | 91.40 | 92.50 | 89.20 | 89.77 | 87.72 | -0.47% | 159,741 |
| Oct 14, 2025 | 91.66 | 91.66 | 90.15 | 90.19 | 88.14 | -2.30% | 256,530 |
| Oct 13, 2025 | 92.89 | 93.80 | 91.72 | 92.31 | 90.21 | 0.30% | 234,924 |