Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	136.60	146.07	135.80	144.12	144.12	6.26%	8,652,652
Nov 3, 2026	131.51	138.41	131.09	135.63	135.63	3.72%	11,592,338
Nov 2, 2026	132.22	137.30	129.34	130.76	130.76	0.19%	13,341,993
Oct 30, 2026	131.70	134.51	124.06	130.51	130.51	-7.84%	34,010,946
Oct 29, 2026	141.65	144.76	138.88	141.62	141.62	-2.44%	13,375,040
Oct 28, 2026	139.60	145.30	138.67	145.16	145.16	2.66%	12,207,333
Oct 27, 2026	140.08	142.00	138.69	141.40	141.40	1.13%	10,777,683
Oct 26, 2026	141.67	144.70	137.26	139.82	139.82	-4.24%	15,709,632
Oct 23, 2026	144.43	152.21	144.21	146.01	146.01	0.14%	18,575,760
Oct 22, 2026	145.03	149.40	143.41	145.80	145.80	-5.00%	20,600,157
Oct 21, 2026	146.30	155.69	143.93	153.48	153.48	7.54%	22,587,340
Oct 20, 2026	133.75	146.75	133.60	142.72	142.72	4.93%	18,535,021
Oct 19, 2026	139.13	141.10	135.80	136.02	136.02	-0.59%	11,934,535
Oct 16, 2026	145.95	146.83	134.11	136.83	136.83	-9.56%	31,969,955
Oct 15, 2026	137.74	151.33	134.89	151.29	151.29	5.62%	22,287,000
Oct 14, 2026	149.76	152.18	141.74	143.24	143.24	-5.87%	20,850,077
Oct 13, 2026	153.11	156.20	150.93	152.18	152.18	-0.33%	12,381,911
Oct 12, 2026	153.40	158.40	150.84	152.68	152.68	-1.08%	13,157,308
Oct 9, 2026	154.22	158.11	150.50	154.34	154.34	1.89%	16,042,183
Oct 8, 2026	150.34	153.63	147.37	151.47	151.47	-1.24%	23,703,517
Oct 7, 2026	157.70	158.66	152.53	153.37	153.37	-6.79%	21,670,899
Oct 6, 2026	165.82	168.73	163.18	164.55	164.55	0.07%	17,497,225
Oct 5, 2026	164.68	166.20	160.12	164.43	164.43	2.76%	18,216,452
Oct 2, 2026	165.89	170.17	155.89	160.01	160.01	-0.31%	27,457,402
Oct 1, 2026	153.83	161.58	152.63	160.50	160.50	4.84%	19,345,169
Sep 30, 2026	160.89	163.53	152.02	153.09	153.09	-1.02%	17,559,298
Sep 29, 2026	161.63	161.63	152.34	154.67	154.67	-1.57%	16,376,444
Sep 28, 2026	157.76	161.72	155.06	157.14	157.14	-0.93%	16,368,825
Sep 25, 2026	162.84	162.86	156.78	158.61	158.61	-1.86%	18,529,099
Sep 24, 2026	161.01	165.14	158.29	161.61	161.61	-0.36%	16,938,217
Sep 23, 2026	167.23	169.50	161.84	162.20	162.20	-3.07%	21,238,080
Sep 22, 2026	167.55	171.19	167.25	167.33	167.33	-0.69%	23,855,691
Sep 21, 2026	164.58	169.52	164.49	168.50	168.50	9.47%	41,898,380
Sep 18, 2026	136.58	154.02	136.18	153.92	153.92	16.39%	54,674,122
Sep 17, 2026	129.90	133.42	127.79	132.25	132.25	4.81%	18,591,691
Sep 16, 2026	130.02	130.42	123.33	126.18	126.18	-2.64%	22,226,115
Sep 15, 2026	131.68	134.00	125.44	129.60	129.60	-5.36%	23,136,900
Sep 14, 2026	130.90	137.51	130.73	136.94	136.94	4.56%	18,712,936
Sep 11, 2026	130.67	137.89	129.28	130.97	130.97	1.87%	19,472,980
Sep 10, 2026	128.44	131.88	126.91	128.56	128.56	-3.12%	14,529,459
Sep 9, 2026	141.82	141.98	132.59	132.70	132.70	-2.80%	17,359,728
Sep 8, 2026	137.62	139.31	135.38	136.52	136.52	-4.40%	19,904,024
Sep 4, 2026	137.35	144.40	137.07	142.80	142.80	-1.39%	27,162,650
Sep 3, 2026	127.99	144.92	127.58	144.82	144.82	17.56%	45,245,425
Sep 2, 2026	123.35	124.66	121.38	123.19	123.19	-1.35%	14,852,214
Sep 1, 2026	128.03	129.90	123.59	124.88	124.88	-6.06%	22,288,978
Aug 31, 2026	128.57	133.38	125.74	132.94	132.94	4.42%	24,230,502
Aug 28, 2026	134.00	135.97	126.34	127.31	127.31	-7.34%	31,279,399
Aug 27, 2026	126.77	139.78	124.47	137.40	137.40	11.54%	44,380,830
Aug 26, 2026	123.26	125.54	120.87	123.19	123.19	-2.87%	17,032,331