Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	109.20	113.55	105.85	108.30	108.30	-6.60%	12,011
Feb 10, 2026	112.65	116.75	110.50	115.95	115.95	2.43%	15,508
Feb 9, 2026	112.05	113.40	105.45	113.20	113.20	4.43%	29,329
Feb 6, 2026	92.80	109.25	92.40	108.40	108.40	12.54%	53,565
Feb 5, 2026	104.55	106.70	94.70	96.32	96.32	-8.09%	35,412
Feb 4, 2026	112.55	112.85	104.80	104.80	104.80	-8.47%	18,958
Feb 3, 2026	120.40	120.90	114.35	114.50	114.50	-7.81%	10,434
Feb 2, 2026	116.80	125.30	115.90	124.20	124.20	2.43%	20,255
Jan 30, 2026	116.70	121.40	115.90	121.25	121.25	1.25%	13,756
Jan 29, 2026	131.90	132.15	118.75	119.75	119.75	-10.53%	11,444
Jan 28, 2026	135.25	138.05	133.85	133.85	133.85	0.41%	4,652
Jan 27, 2026	136.75	136.80	131.50	133.30	133.30	-1.22%	2,052
Jan 26, 2026	135.00	137.35	133.85	134.95	134.95	-2.81%	4,346
Jan 23, 2026	137.55	139.10	135.45	138.85	138.85	0.98%	2,291
Jan 22, 2026	140.05	140.85	136.35	137.50	137.50	0.66%	2,483
Jan 21, 2026	137.00	139.60	135.45	136.60	136.60	-1.30%	5,874
Jan 20, 2026	141.15	141.45	135.70	138.40	138.40	-3.59%	5,801
Jan 19, 2026	143.45	144.60	141.75	143.55	143.55	-3.14%	13,220
Jan 16, 2026	148.50	149.55	144.75	148.20	148.20	-1.50%	4,245
Jan 15, 2026	153.80	156.60	146.95	150.45	150.45	-5.38%	8,463
Jan 14, 2026	152.40	162.50	151.00	159.00	159.00	10.34%	11,972
Jan 13, 2026	139.75	144.70	139.25	144.10	144.10	4.53%	5,447
Jan 12, 2026	137.45	137.85	133.15	137.85	137.85	-0.90%	7,378
Jan 9, 2026	143.15	143.35	133.90	139.10	139.10	-2.04%	7,025
Jan 8, 2026	137.15	142.20	134.30	142.00	142.00	1.57%	6,508
Jan 7, 2026	143.50	145.50	136.00	139.80	139.80	3.40%	12,903
Jan 6, 2026	139.75	142.35	135.20	135.20	135.20	-3.26%	4,862
Jan 5, 2026	139.55	143.15	139.25	139.75	139.75	2.53%	7,115
Jan 2, 2026	131.25	136.30	127.80	136.30	136.30	1.15%	6,381
Dec 30, 2025	132.50	135.40	131.90	134.75	134.75	0.90%	3,870
Dec 29, 2025	137.05	137.90	132.85	133.55	133.55	-1.48%	8,241
Dec 23, 2025	138.60	138.85	134.80	135.55	135.55	-4.41%	4,716
Dec 22, 2025	142.55	145.40	140.50	141.80	141.80	-0.77%	5,427
Dec 19, 2025	139.50	142.90	138.20	142.90	142.90	1.78%	3,769
Dec 18, 2025	138.20	143.50	138.05	140.40	140.40	0.50%	5,643
Dec 17, 2025	142.10	145.15	139.15	139.70	139.70	-1.90%	6,069
Dec 16, 2025	136.60	145.30	136.40	142.40	142.40	1.35%	8,129
Dec 15, 2025	150.70	151.25	139.70	140.50	140.50	-7.90%	7,449
Dec 12, 2025	156.90	157.50	151.40	152.55	152.55	3.85%	5,383
Dec 11, 2025	153.85	154.75	146.00	146.90	146.90	-7.87%	8,080
Dec 10, 2025	162.75	164.40	158.60	159.45	159.45	-5.85%	6,067
Dec 9, 2025	156.75	169.35	155.00	169.35	169.35	7.59%	3,639
Dec 8, 2025	156.65	158.85	153.90	157.40	157.40	2.88%	3,526
Dec 5, 2025	160.10	160.45	153.00	153.00	153.00	-5.56%	5,989
Dec 4, 2025	161.80	163.45	158.00	162.00	162.00	3.42%	8,409
Dec 3, 2025	161.95	162.40	154.85	156.65	156.65	2.22%	15,557
Dec 2, 2025	149.20	158.30	146.85	153.25	153.25	12.77%	15,832
Dec 1, 2025	146.90	148.15	134.15	135.90	135.90	-12.32%	21,904
Nov 28, 2025	154.85	161.00	153.90	155.00	155.00	-0.13%	13,474
Nov 27, 2025	156.05	158.65	152.85	155.20	155.20	4.23%	15,366