Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	130.00	131.97	130.00	131.97	131.97	6.47%	23,312
Feb 19, 2026	123.95	123.95	123.95	123.95	123.95	-5.28%	32,155
Feb 18, 2026	127.72	130.86	127.72	130.86	130.86	3.20%	6,509
Feb 17, 2026	128.89	130.40	126.80	126.80	126.80	-4.62%	35,802
Feb 13, 2026	131.00	132.95	131.00	132.95	132.95	5.09%	17,431
Feb 12, 2026	127.07	127.07	126.51	126.51	126.51	-6.58%	16,292
Feb 11, 2026	129.05	135.42	129.05	135.42	135.42	-	155
Feb 10, 2026	134.96	135.42	134.96	135.42	135.42	2.38%	30,855
Feb 9, 2026	126.16	134.00	126.16	132.27	132.27	2.45%	46,396
Feb 6, 2026	122.39	129.23	122.39	129.11	129.11	13.48%	105,766
Feb 5, 2026	116.95	116.95	113.50	113.77	113.77	-15.25%	81,252
Feb 3, 2026	135.79	135.79	134.25	134.25	134.25	-7.14%	31,576
Feb 2, 2026	143.61	144.57	143.61	144.57	144.57	2.47%	29,194
Jan 30, 2026	141.08	141.08	141.08	141.08	141.08	-1.98%	30,846
Jan 29, 2026	151.42	151.42	143.31	143.94	143.94	-11.01%	33,155
Jan 28, 2026	161.75	161.75	161.75	161.75	161.75	1.66%	9,286
Jan 27, 2026	160.00	160.00	158.69	159.12	159.12	-1.11%	12,250
Jan 26, 2026	160.74	160.91	160.74	160.91	160.91	-1.41%	15,120
Jan 23, 2026	163.21	163.21	163.21	163.21	163.21	0.84%	9,631
Jan 22, 2026	163.78	164.36	161.85	161.85	161.85	-0.61%	10,715
Jan 20, 2026	162.33	162.84	162.33	162.84	162.84	-4.96%	44,726
Jan 16, 2026	171.34	171.34	171.34	171.34	171.34	-4.28%	11
Jan 15, 2026	179.00	179.00	179.00	179.00	179.00	-3.60%	17,825
Jan 14, 2026	186.21	186.21	185.68	185.68	185.68	11.16%	41,621
Jan 13, 2026	165.97	167.04	165.97	167.04	167.04	4.79%	13,364
Jan 12, 2026	157.86	159.39	157.86	159.39	159.39	2.14%	22,295
Jan 9, 2026	156.06	156.06	156.06	156.06	156.06	-4.46%	18,079
Jan 8, 2026	163.34	163.34	163.34	163.34	163.34	-0.49%	10,970
Jan 7, 2026	163.30	164.15	163.30	164.15	164.15	1.33%	15,623
Jan 6, 2026	162.00	162.00	162.00	162.00	162.00	-1.85%	13,458
Jan 5, 2026	164.96	165.05	164.96	165.05	165.05	6.74%	24,990
Dec 30, 2025	154.63	154.63	154.63	154.63	154.63	-2.88%	7,319
Dec 23, 2025	159.29	159.29	159.22	159.22	159.22	-4.93%	10,996
Dec 22, 2025	165.04	169.83	165.04	167.49	167.49	0.23%	12,967
Dec 18, 2025	163.70	167.10	163.70	167.10	167.10	0.77%	8,882
Dec 17, 2025	165.82	165.82	165.82	165.82	165.82	-1.15%	12,769
Dec 16, 2025	168.44	168.44	167.74	167.74	167.74	-3.83%	13,570
Dec 15, 2025	174.43	174.43	174.43	174.43	174.43	-4.70%	16,953
Dec 12, 2025	183.03	183.03	183.03	183.03	183.03	-2.33%	10,554
Dec 10, 2025	189.33	189.33	187.40	187.40	187.40	3.16%	17,470
Dec 9, 2025	181.66	181.66	181.66	181.66	181.66	1.04%	25,381
Dec 8, 2025	179.79	179.79	179.79	179.79	179.79	1.13%	13,491
Dec 5, 2025	181.29	184.62	177.78	177.78	177.78	-5.10%	8,048
Dec 4, 2025	188.72	188.72	187.34	187.34	187.34	2.35%	17,411
Dec 3, 2025	186.74	186.74	183.04	183.04	183.04	2.52%	13,619
Dec 2, 2025	177.75	178.54	177.75	178.54	178.54	14.01%	26,782
Dec 1, 2025	156.83	156.83	156.60	156.60	156.60	-14.10%	57,871
Nov 28, 2025	182.31	182.31	182.31	182.31	182.31	6.48%	29,479
Nov 26, 2025	171.22	171.22	171.22	171.22	171.22	-0.65%	19,142
Nov 25, 2025	173.61	173.61	171.45	172.34	172.34	-0.67%	17,594