Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	143.21	143.49	139.33	142.81	-	-0.51%	5,777,339
Apr 15, 2026	139.75	143.75	135.49	143.54	143.54	4.46%	13,486,996
Apr 14, 2026	137.93	143.70	136.32	137.41	137.41	3.82%	20,604,080
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
Apr 2, 2026	119.80	122.65	116.40	119.83	119.83	-2.40%	17,609,742
Apr 1, 2026	126.18	126.30	121.44	122.78	122.78	-1.62%	15,378,297
Mar 31, 2026	123.16	125.30	117.75	124.80	124.80	2.77%	21,290,255
Mar 30, 2026	129.55	130.34	120.80	121.44	121.44	-3.64%	15,800,396
Mar 27, 2026	129.88	130.65	123.98	126.03	126.03	-5.19%	21,475,088
Mar 26, 2026	136.55	139.08	132.69	132.93	132.93	-4.46%	15,285,460
Mar 25, 2026	140.40	143.85	136.80	139.13	139.13	2.11%	18,708,022
Mar 24, 2026	138.73	140.05	134.28	136.25	136.25	-1.41%	19,098,507
Mar 23, 2026	138.61	139.93	133.97	138.20	138.20	1.87%	21,633,732
Mar 20, 2026	139.47	139.69	134.13	135.66	135.66	-1.87%	28,568,296
Mar 19, 2026	135.02	139.78	132.76	138.24	138.24	-1.65%	19,227,745
Mar 18, 2026	144.99	146.76	140.35	140.56	140.56	-6.47%	21,314,080
Mar 17, 2026	145.97	152.27	145.23	150.28	150.28	1.87%	18,448,492
Mar 16, 2026	145.35	148.24	143.31	147.52	147.52	5.62%	22,933,213
Mar 13, 2026	143.86	147.26	138.44	139.67	139.67	1.70%	23,685,396
Mar 12, 2026	137.16	138.80	133.38	137.34	137.34	-0.72%	15,229,408
Mar 11, 2026	139.81	142.67	135.14	138.33	138.33	-0.09%	15,637,635
Mar 10, 2026	141.93	142.46	133.94	138.46	138.46	-0.35%	18,324,975
Mar 9, 2026	136.00	140.19	135.30	138.95	138.95	4.06%	20,432,959
Mar 6, 2026	134.90	136.36	131.77	133.53	133.53	-4.49%	19,538,812
Mar 5, 2026	145.04	146.44	137.21	139.81	139.81	-4.53%	21,286,000
Mar 4, 2026	143.83	149.54	142.19	146.44	146.44	10.37%	37,382,631
Mar 3, 2026	133.34	136.46	127.80	132.68	132.68	-3.61%	19,405,915
Mar 2, 2026	129.14	140.14	128.94	137.65	137.65	6.29%	25,456,105
Feb 27, 2026	128.95	131.12	127.86	129.50	129.50	-2.92%	14,027,679
Feb 26, 2026	133.70	135.75	128.64	133.40	133.40	-1.66%	18,110,816
Feb 25, 2026	130.05	137.86	128.94	135.65	135.65	8.86%	24,152,057
Feb 24, 2026	121.71	126.74	118.40	124.61	124.61	0.73%	15,352,689
Feb 23, 2026	127.90	130.38	122.83	123.71	123.71	-5.60%	18,858,939
Feb 20, 2026	130.51	136.14	129.41	131.05	131.05	1.24%	17,625,403
Feb 19, 2026	123.49	130.04	121.87	129.45	129.45	3.39%	15,457,214
Feb 18, 2026	127.63	132.25	123.62	125.20	125.20	-2.70%	17,307,658
Feb 17, 2026	129.01	132.12	125.91	128.67	128.67	-3.89%	18,881,039
Feb 13, 2026	127.00	135.25	125.76	133.88	133.88	8.85%	24,573,898
Feb 12, 2026	127.57	128.99	120.64	123.00	123.00	-2.44%	20,960,669
Feb 11, 2026	133.69	133.91	123.92	126.07	126.07	-5.21%	25,837,795
Feb 10, 2026	133.66	139.16	132.68	133.00	133.00	-3.93%	23,002,117
Feb 9, 2026	127.37	139.58	125.13	138.44	138.44	2.60%	34,291,586
Feb 6, 2026	114.95	135.67	114.68	134.93	134.93	26.11%	57,771,017
Feb 5, 2026	120.25	122.00	104.17	106.99	106.99	-17.12%	60,129,688
Feb 4, 2026	130.01	130.82	121.19	129.09	129.09	-3.13%	25,775,590