Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	161.27	165.72	156.01	163.81	163.81	2.23%	18,272,896
Jan 20, 2026	165.17	165.72	158.85	160.23	160.23	-7.76%	25,335,990
Jan 16, 2026	171.93	173.88	167.59	173.71	173.71	1.64%	19,215,021
Jan 15, 2026	179.13	179.25	170.09	170.91	170.91	-4.70%	21,207,250
Jan 14, 2026	178.64	190.20	176.12	179.33	179.33	3.66%	39,917,495
Jan 13, 2026	164.45	173.76	159.93	172.99	172.99	6.63%	26,538,024
Jan 12, 2026	156.27	163.82	154.69	162.23	162.23	3.11%	16,115,328
Jan 9, 2026	166.75	167.20	155.46	157.33	157.33	-5.77%	27,770,976
Jan 8, 2026	158.63	170.62	156.17	166.97	166.97	3.18%	25,044,538
Jan 7, 2026	163.45	170.16	158.45	161.83	161.83	2.44%	28,317,846
Jan 6, 2026	166.88	167.14	154.05	157.97	157.97	-4.10%	19,955,924
Jan 5, 2026	163.42	167.70	160.96	164.72	164.72	4.81%	22,471,236
Jan 2, 2026	154.59	160.79	149.75	157.16	157.16	3.43%	19,919,337
Dec 31, 2025	156.24	156.80	151.42	151.95	151.95	-2.35%	15,611,298
Dec 30, 2025	155.82	159.38	154.13	155.61	155.61	0.14%	12,712,753
Dec 29, 2025	157.95	162.93	155.32	155.39	155.39	-2.15%	14,073,500
Dec 26, 2025	159.89	159.91	154.12	158.81	158.81	0.06%	12,298,168
Dec 24, 2025	157.20	159.28	155.10	158.71	158.71	0.53%	7,097,556
Dec 23, 2025	162.25	162.73	156.50	157.88	157.88	-3.92%	15,891,201
Dec 22, 2025	168.82	170.67	163.69	164.32	164.32	-0.30%	19,234,491
Dec 19, 2025	163.40	167.75	161.63	164.82	164.82	4.16%	22,062,408
Dec 18, 2025	167.81	169.51	157.43	158.24	158.24	-1.33%	17,534,711
Dec 17, 2025	167.75	171.16	160.31	160.38	160.38	-4.25%	19,144,896
Dec 16, 2025	164.97	171.49	161.95	167.50	167.50	3.34%	21,181,041
Dec 15, 2025	176.00	176.50	160.54	162.08	162.08	-8.14%	25,393,373
Dec 12, 2025	182.97	185.25	176.22	176.45	176.45	-3.74%	14,532,100
Dec 11, 2025	179.79	183.50	171.41	183.30	183.30	-0.73%	19,542,363
Dec 10, 2025	189.32	191.07	182.20	184.64	184.64	-2.30%	22,458,960
Dec 9, 2025	181.49	198.40	179.92	188.99	188.99	2.89%	24,269,606
Dec 8, 2025	182.10	185.59	178.00	183.69	183.69	2.63%	16,328,140
Dec 5, 2025	183.34	185.39	176.30	178.99	178.99	-3.77%	20,750,666
Dec 4, 2025	186.02	191.00	182.35	186.01	186.01	-1.26%	16,474,436
Dec 3, 2025	183.40	190.44	177.82	188.39	188.39	3.89%	26,686,140
Dec 2, 2025	177.75	188.37	176.89	181.33	181.33	5.78%	31,285,555
Dec 1, 2025	168.26	172.18	155.61	171.42	171.42	-3.25%	42,940,226
Nov 28, 2025	182.99	187.29	175.05	177.18	177.18	0.88%	15,114,321
Nov 26, 2025	173.69	180.63	169.70	175.64	175.64	2.00%	20,016,529
Nov 25, 2025	173.71	176.76	166.78	172.19	172.19	-3.83%	19,112,667
Nov 24, 2025	171.62	179.84	166.01	179.04	179.04	5.01%	23,282,608
Nov 21, 2025	172.74	181.19	166.31	170.50	170.50	-3.74%	29,651,281
Nov 20, 2025	192.44	193.53	171.48	177.13	177.13	-5.02%	27,684,354
Nov 19, 2025	202.36	203.95	181.73	186.50	186.50	-9.82%	28,025,372
Nov 18, 2025	196.36	213.83	196.00	206.80	206.80	5.82%	22,049,488
Nov 17, 2025	197.03	204.15	189.53	195.42	195.42	-2.17%	19,544,953
Nov 14, 2025	200.58	208.84	194.56	199.75	199.75	-4.22%	23,233,803
Nov 13, 2025	223.80	226.00	207.03	208.54	208.54	-7.15%	16,474,524
Nov 12, 2025	233.90	234.84	219.80	224.61	224.61	-2.91%	10,800,418
Nov 11, 2025	236.46	239.24	230.55	231.35	231.35	-3.15%	8,340,252
Nov 10, 2025	249.68	249.96	234.60	238.88	238.88	-1.26%	9,527,228
Nov 7, 2025	222.66	243.73	219.68	241.93	241.93	1.99%	16,976,057