Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	133.22	136.25	130.63	131.14	131.14	5.78%	19,680,052
Jun 12, 2026	119.49	128.60	117.27	123.97	123.97	3.18%	16,653,666
Jun 11, 2026	116.11	121.10	113.27	120.15	120.15	4.16%	17,347,782
Jun 10, 2026	116.30	120.94	115.00	115.35	115.35	-1.43%	15,251,176
Jun 9, 2026	122.85	125.55	114.21	117.02	117.02	-8.00%	22,537,284
Jun 8, 2026	125.84	129.00	123.15	127.20	127.20	5.61%	20,763,571
Jun 5, 2026	124.25	125.30	114.31	120.44	120.44	-6.90%	41,118,874
Jun 4, 2026	126.75	131.47	125.65	129.37	129.37	2.23%	24,373,161
Jun 3, 2026	134.50	138.18	125.00	126.55	126.55	-7.01%	20,094,121
Jun 2, 2026	142.69	142.80	134.11	136.08	136.08	-9.15%	30,483,252
Jun 1, 2026	148.47	153.87	144.29	149.78	149.78	-5.85%	17,579,204
May 29, 2026	149.93	162.06	148.20	159.09	159.09	4.91%	19,097,953
May 28, 2026	148.98	153.64	144.30	151.64	151.64	-1.66%	16,153,699
May 27, 2026	156.76	157.55	153.82	154.20	154.20	-3.58%	11,633,514
May 26, 2026	160.83	167.00	159.28	159.93	159.93	0.03%	11,707,388
May 22, 2026	164.09	165.66	159.24	159.89	159.89	-3.01%	12,594,349
May 21, 2026	164.28	168.71	160.57	164.85	164.85	-0.58%	10,426,217
May 20, 2026	166.00	169.23	163.26	165.81	165.81	0.72%	9,704,236
May 19, 2026	163.99	168.49	163.50	164.63	164.63	-1.20%	9,888,059
May 18, 2026	169.18	169.18	162.02	166.63	166.63	-6.08%	19,067,603
May 15, 2026	182.11	182.23	173.61	177.42	177.42	-5.11%	18,908,590
May 14, 2026	177.85	193.00	174.64	186.97	186.97	5.02%	15,859,427
May 13, 2026	182.03	182.48	175.57	178.03	178.03	-3.46%	12,480,652
May 12, 2026	191.33	192.24	179.85	184.42	184.42	-5.88%	14,738,455
May 11, 2026	189.20	197.00	182.31	195.94	195.94	4.45%	16,062,957
May 8, 2026	178.68	187.77	177.60	187.59	187.59	4.31%	15,985,219
May 7, 2026	184.41	184.41	175.72	179.84	179.84	-3.74%	15,918,054
May 6, 2026	184.57	188.26	178.94	186.82	186.82	-0.04%	14,338,623
May 5, 2026	189.55	190.41	183.72	186.90	186.90	1.69%	15,512,807
May 4, 2026	180.90	186.01	178.49	183.80	183.80	3.74%	18,210,204
May 1, 2026	170.80	180.38	169.43	177.17	177.17	7.08%	21,661,221
Apr 30, 2026	161.77	166.84	159.00	165.45	165.45	4.59%	12,437,794
Apr 29, 2026	165.71	165.74	156.11	158.19	158.19	-4.54%	15,146,167
Apr 28, 2026	163.87	166.84	159.68	165.71	165.71	-2.06%	13,858,672
Apr 27, 2026	170.92	175.75	167.61	169.20	169.20	-1.06%	13,295,416
Apr 24, 2026	176.88	177.28	169.01	171.02	171.02	-0.84%	14,119,363
Apr 23, 2026	175.88	180.92	171.54	172.47	172.47	-3.84%	19,558,950
Apr 22, 2026	174.93	183.25	174.00	179.36	179.36	9.39%	31,893,901
Apr 21, 2026	170.61	172.90	163.75	163.97	163.97	-4.00%	22,153,491
Apr 20, 2026	162.30	171.06	160.64	170.81	170.81	2.58%	22,173,493
Apr 17, 2026	154.63	173.15	153.77	166.52	166.52	11.80%	52,173,653
Apr 16, 2026	143.21	149.16	139.33	148.94	148.94	3.76%	17,637,956
Apr 15, 2026	139.75	143.75	135.49	143.54	143.54	4.46%	13,941,677
Apr 14, 2026	137.93	143.70	136.32	137.41	137.41	3.82%	20,643,176
Apr 13, 2026	126.65	132.49	125.04	132.36	132.36	2.89%	12,804,672
Apr 10, 2026	130.05	132.28	127.40	128.64	128.64	-0.17%	13,097,463
Apr 9, 2026	127.83	132.21	125.80	128.86	128.86	0.44%	14,497,441
Apr 8, 2026	133.67	134.50	126.13	128.30	128.30	3.70%	17,149,196
Apr 7, 2026	125.32	126.74	121.14	123.72	123.72	-3.11%	14,284,175
Apr 6, 2026	124.57	128.46	123.20	127.69	127.69	6.56%	18,435,856