Strategy Inc (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
53.79
+2.07 (4.00%)
At close: Jun 26, 2026, 4:00 PM EDT
54.93
+1.14 (2.12%)
After-hours: Jun 26, 2026, 7:39 PM EDT
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.01 | 54.75 | 49.80 | 53.79 | 53.79 | 4.00% | 300,618 |
| Jun 25, 2026 | 56.47 | 57.81 | 50.65 | 51.72 | 51.72 | -6.74% | 450,231 |
| Jun 24, 2026 | 60.08 | 60.35 | 55.00 | 55.46 | 55.46 | -8.10% | 384,650 |
| Jun 23, 2026 | 59.89 | 61.30 | 59.26 | 60.35 | 60.35 | 0.25% | 117,372 |
| Jun 22, 2026 | 63.09 | 63.30 | 59.71 | 60.20 | 60.20 | -0.55% | 118,431 |
| Jun 18, 2026 | 64.00 | 64.90 | 59.57 | 60.53 | 60.53 | -5.20% | 500,109 |
| Jun 17, 2026 | 64.19 | 65.73 | 63.63 | 63.85 | 63.85 | -0.68% | 142,203 |
| Jun 16, 2026 | 68.00 | 68.75 | 64.29 | 64.29 | 64.29 | -5.68% | 168,899 |
| Jun 15, 2026 | 68.50 | 69.30 | 67.88 | 68.16 | 68.16 | 0.87% | 118,805 |
| Jun 12, 2026 | 68.97 | 69.80 | 68.50 | 69.58 | 67.58 | 2.02% | 114,851 |
| Jun 11, 2026 | 67.01 | 68.65 | 66.65 | 68.20 | 66.24 | 1.99% | 104,612 |
| Jun 10, 2026 | 66.10 | 67.59 | 66.10 | 66.87 | 64.95 | 1.23% | 64,316 |
| Jun 9, 2026 | 67.90 | 68.66 | 66.00 | 66.06 | 64.16 | -2.32% | 158,695 |
| Jun 8, 2026 | 67.90 | 69.00 | 67.08 | 67.63 | 65.69 | 3.41% | 145,597 |
| Jun 5, 2026 | 68.01 | 68.50 | 64.00 | 65.40 | 63.52 | -4.18% | 341,718 |
| Jun 4, 2026 | 68.14 | 69.54 | 68.00 | 68.25 | 66.29 | 0.16% | 150,154 |
| Jun 3, 2026 | 69.67 | 70.39 | 68.14 | 68.14 | 66.18 | -2.28% | 187,622 |
| Jun 2, 2026 | 71.00 | 71.30 | 69.50 | 69.73 | 67.73 | -2.20% | 196,841 |
| Jun 1, 2026 | 70.63 | 71.45 | 70.27 | 71.30 | 69.25 | 1.47% | 173,992 |
| May 29, 2026 | 72.52 | 73.75 | 70.27 | 70.27 | 68.25 | -3.86% | 707,406 |
| May 28, 2026 | 73.48 | 73.85 | 72.51 | 73.09 | 70.99 | -0.53% | 103,787 |
| May 27, 2026 | 73.61 | 73.96 | 73.15 | 73.48 | 71.37 | -0.54% | 64,672 |
| May 26, 2026 | 74.03 | 74.68 | 73.12 | 73.88 | 71.76 | 0.14% | 118,364 |
| May 22, 2026 | 73.69 | 74.29 | 73.66 | 73.78 | 71.66 | 0.31% | 65,884 |
| May 21, 2026 | 73.44 | 73.96 | 73.22 | 73.55 | 71.44 | 0.73% | 85,015 |
| May 20, 2026 | 74.85 | 74.94 | 73.01 | 73.02 | 70.92 | -1.30% | 128,443 |
| May 19, 2026 | 73.83 | 75.30 | 73.83 | 73.98 | 71.85 | -0.56% | 53,853 |
| May 18, 2026 | 74.51 | 75.95 | 74.19 | 74.40 | 72.26 | -0.63% | 136,399 |
| May 15, 2026 | 76.35 | 76.50 | 74.70 | 74.87 | 72.72 | -1.94% | 137,456 |
| May 14, 2026 | 76.30 | 77.00 | 75.91 | 76.35 | 74.16 | -0.69% | 265,428 |
| May 13, 2026 | 77.03 | 77.45 | 76.40 | 76.88 | 74.67 | -0.90% | 84,335 |
| May 12, 2026 | 77.99 | 78.05 | 77.25 | 77.58 | 75.35 | -0.69% | 84,163 |
| May 11, 2026 | 78.81 | 79.01 | 77.56 | 78.12 | 75.87 | -0.55% | 182,472 |
| May 8, 2026 | 78.97 | 78.97 | 78.35 | 78.55 | 76.29 | -0.57% | 69,385 |
| May 7, 2026 | 78.05 | 79.00 | 77.10 | 79.00 | 76.73 | 1.22% | 166,327 |
| May 6, 2026 | 78.05 | 78.20 | 77.78 | 78.05 | 75.81 | 0.06% | 162,609 |
| May 5, 2026 | 78.96 | 78.96 | 77.82 | 78.00 | 75.76 | 0.26% | 117,178 |
| May 4, 2026 | 80.00 | 81.00 | 77.44 | 77.80 | 75.56 | -2.37% | 234,026 |
| May 1, 2026 | 78.00 | 79.86 | 77.66 | 79.69 | 77.40 | 1.85% | 168,104 |
| Apr 30, 2026 | 76.50 | 78.24 | 76.00 | 78.24 | 75.99 | 2.02% | 124,762 |
| Apr 29, 2026 | 76.22 | 76.89 | 75.55 | 76.69 | 74.49 | 0.63% | 97,308 |
| Apr 28, 2026 | 76.50 | 77.43 | 75.20 | 76.21 | 74.02 | -0.96% | 105,458 |
| Apr 27, 2026 | 77.61 | 78.41 | 76.81 | 76.95 | 74.74 | -0.80% | 71,783 |
| Apr 24, 2026 | 78.71 | 78.71 | 77.00 | 77.57 | 75.34 | -0.67% | 53,836 |
| Apr 23, 2026 | 78.13 | 78.77 | 76.50 | 78.09 | 75.85 | -0.04% | 144,426 |
| Apr 22, 2026 | 76.95 | 78.99 | 76.95 | 78.12 | 75.87 | 2.25% | 174,146 |
| Apr 21, 2026 | 76.49 | 76.85 | 76.02 | 76.40 | 74.20 | -0.56% | 93,781 |
| Apr 20, 2026 | 76.80 | 76.83 | 75.57 | 76.83 | 74.62 | -0.07% | 98,333 |
| Apr 17, 2026 | 75.49 | 77.25 | 74.99 | 76.88 | 74.67 | 2.85% | 187,583 |
| Apr 16, 2026 | 74.57 | 75.00 | 73.24 | 74.75 | 72.60 | 0.09% | 141,758 |
| Apr 15, 2026 | 76.00 | 76.00 | 74.11 | 74.68 | 72.53 | -0.93% | 174,457 |
| Apr 14, 2026 | 74.31 | 75.60 | 74.31 | 75.38 | 73.21 | 1.63% | 157,749 |
| Apr 13, 2026 | 73.08 | 74.50 | 72.87 | 74.17 | 72.04 | 1.23% | 99,084 |
| Apr 10, 2026 | 73.10 | 74.00 | 72.50 | 73.27 | 71.16 | 0.54% | 67,561 |
| Apr 9, 2026 | 72.00 | 72.90 | 72.00 | 72.88 | 70.78 | 1.39% | 64,875 |
| Apr 8, 2026 | 72.80 | 72.80 | 71.16 | 71.88 | 69.81 | 1.45% | 118,586 |
| Apr 7, 2026 | 71.69 | 71.73 | 70.69 | 70.85 | 68.81 | -1.17% | 92,346 |
| Apr 6, 2026 | 71.23 | 72.00 | 71.23 | 71.69 | 69.63 | 0.86% | 89,436 |
| Apr 2, 2026 | 71.40 | 72.00 | 70.80 | 71.08 | 69.04 | -0.84% | 132,048 |
| Apr 1, 2026 | 71.50 | 72.00 | 71.27 | 71.68 | 69.62 | 1.39% | 102,855 |
| Mar 31, 2026 | 70.57 | 71.95 | 70.00 | 70.70 | 68.67 | 2.15% | 328,212 |
| Mar 30, 2026 | 72.02 | 72.30 | 65.12 | 69.21 | 67.22 | -4.43% | 667,365 |
| Mar 27, 2026 | 73.00 | 73.05 | 71.82 | 72.42 | 70.34 | -1.87% | 159,322 |
| Mar 26, 2026 | 74.98 | 75.20 | 73.46 | 73.80 | 71.68 | -1.86% | 118,842 |
| Mar 25, 2026 | 74.81 | 75.72 | 74.81 | 75.20 | 73.04 | -0.50% | 121,424 |
| Mar 24, 2026 | 74.05 | 75.98 | 74.05 | 75.58 | 73.41 | 2.65% | 168,862 |
| Mar 23, 2026 | 76.22 | 76.25 | 73.45 | 73.63 | 71.51 | -2.36% | 184,718 |
| Mar 20, 2026 | 76.32 | 76.88 | 75.04 | 75.41 | 73.24 | -0.92% | 91,874 |
| Mar 19, 2026 | 75.50 | 76.68 | 75.50 | 76.11 | 73.92 | 0.63% | 74,232 |
| Mar 18, 2026 | 77.80 | 77.89 | 75.62 | 75.63 | 73.46 | -2.81% | 105,688 |
| Mar 17, 2026 | 78.60 | 78.62 | 77.28 | 77.82 | 75.58 | -0.44% | 103,090 |
| Mar 16, 2026 | 79.45 | 79.45 | 78.00 | 78.16 | 75.91 | -0.47% | 139,855 |
| Mar 13, 2026 | 78.95 | 79.07 | 78.06 | 78.53 | 76.27 | 1.38% | 234,808 |
| Mar 12, 2026 | 80.25 | 80.42 | 79.45 | 79.46 | 75.23 | -0.71% | 141,334 |
| Mar 11, 2026 | 79.81 | 80.99 | 79.35 | 80.03 | 75.77 | 0.60% | 339,092 |
| Mar 10, 2026 | 79.47 | 79.65 | 78.98 | 79.55 | 75.32 | 1.02% | 172,090 |
| Mar 9, 2026 | 78.97 | 79.48 | 77.88 | 78.75 | 74.56 | -0.28% | 270,060 |
| Mar 6, 2026 | 79.65 | 79.80 | 78.68 | 78.97 | 74.77 | -0.85% | 121,611 |
| Mar 5, 2026 | 81.21 | 82.50 | 79.35 | 79.65 | 75.41 | -2.62% | 242,462 |
| Mar 4, 2026 | 82.00 | 82.23 | 80.75 | 81.80 | 77.44 | 2.58% | 347,217 |
| Mar 3, 2026 | 79.94 | 79.99 | 78.75 | 79.74 | 75.50 | -0.45% | 98,499 |
| Mar 2, 2026 | 78.97 | 80.40 | 78.75 | 80.10 | 75.84 | 2.25% | 95,380 |
| Feb 27, 2026 | 79.41 | 81.00 | 78.34 | 78.34 | 74.17 | -2.61% | 275,612 |
| Feb 26, 2026 | 80.50 | 81.00 | 80.01 | 80.44 | 76.16 | -0.19% | 102,342 |
| Feb 25, 2026 | 79.00 | 81.39 | 79.00 | 80.59 | 76.30 | 3.02% | 83,732 |
| Feb 24, 2026 | 79.15 | 79.65 | 77.95 | 78.23 | 74.07 | -0.60% | 121,734 |
| Feb 23, 2026 | 80.00 | 80.40 | 78.02 | 78.70 | 74.51 | -1.65% | 69,753 |
| Feb 20, 2026 | 78.99 | 80.58 | 78.99 | 80.02 | 75.76 | 1.42% | 89,218 |
| Feb 19, 2026 | 77.85 | 79.91 | 77.10 | 78.90 | 74.70 | 0.77% | 64,314 |
| Feb 18, 2026 | 79.22 | 79.60 | 78.08 | 78.30 | 74.14 | -0.19% | 123,507 |
| Feb 17, 2026 | 77.51 | 78.68 | 77.01 | 78.45 | 74.28 | 0.58% | 71,085 |
| Feb 13, 2026 | 77.47 | 78.47 | 77.00 | 78.00 | 73.85 | 3.01% | 155,860 |
| Feb 12, 2026 | 77.06 | 77.50 | 75.00 | 75.72 | 71.69 | -1.34% | 102,864 |
| Feb 11, 2026 | 77.59 | 78.00 | 76.31 | 76.75 | 72.67 | -0.52% | 330,547 |
| Feb 10, 2026 | 76.97 | 77.29 | 76.00 | 77.15 | 73.05 | 0.52% | 299,641 |
| Feb 9, 2026 | 76.50 | 76.89 | 75.48 | 76.75 | 72.67 | 0.21% | 338,421 |
| Feb 6, 2026 | 74.25 | 77.65 | 74.25 | 76.59 | 72.52 | 6.01% | 802,130 |
| Feb 5, 2026 | 77.35 | 77.50 | 71.40 | 72.25 | 68.41 | -8.49% | 589,243 |
| Feb 4, 2026 | 81.25 | 81.50 | 78.00 | 78.95 | 74.75 | -2.83% | 265,778 |
| Feb 3, 2026 | 81.50 | 82.08 | 78.37 | 81.25 | 76.93 | 0.18% | 249,025 |