Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	116.70	128.55	116.45	127.40	127.40	9.36%	15,029
Mar 3, 2026	115.80	117.00	111.00	116.50	116.50	-1.19%	9,159
Mar 2, 2026	110.00	120.10	109.00	117.90	117.90	6.94%	12,162
Feb 27, 2026	114.10	114.85	108.75	110.25	110.25	-2.04%	5,120
Feb 26, 2026	113.40	115.35	111.90	112.55	112.55	-0.97%	6,627
Feb 25, 2026	106.95	113.65	106.95	113.65	113.65	10.18%	8,460
Feb 24, 2026	103.90	106.10	101.05	103.15	103.15	-3.33%	7,160
Feb 23, 2026	108.45	110.00	105.85	106.70	106.70	-5.11%	8,106
Feb 20, 2026	111.10	115.00	109.05	112.45	112.45	5.93%	7,137
Feb 19, 2026	107.75	107.75	104.00	106.15	106.15	-2.97%	4,583
Feb 18, 2026	110.40	111.30	106.90	109.40	109.40	-0.77%	4,016
Feb 17, 2026	111.65	111.70	106.60	110.25	110.25	-2.00%	9,082
Feb 16, 2026	111.75	114.80	110.75	112.50	112.50	0.31%	9,414
Feb 13, 2026	103.65	113.00	103.65	112.15	112.15	9.79%	5,165
Feb 12, 2026	106.35	108.20	102.00	102.15	102.15	-5.68%	7,068
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