Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	161.01	165.14	158.29	161.61	161.61	-0.36%	16,885,534
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
Aug 25, 2026	119.11	128.66	118.45	126.83	126.83	3.42%	31,722,436
Aug 24, 2026	121.84	127.90	119.38	122.63	122.63	2.83%	41,298,817
Aug 21, 2026	119.69	121.91	115.80	119.25	119.25	6.10%	46,364,277
Aug 20, 2026	113.23	113.74	108.35	112.39	112.39	7.81%	47,249,087
Aug 19, 2026	94.54	106.90	94.30	104.25	104.25	12.68%	49,175,202
Aug 18, 2026	95.84	97.66	92.45	92.52	92.52	-5.28%	16,911,034
Aug 17, 2026	93.25	98.57	93.08	97.68	97.68	4.99%	20,353,416
Aug 14, 2026	94.98	95.08	91.67	93.04	93.04	-4.18%	20,678,811
Aug 13, 2026	94.83	98.88	94.28	97.10	97.10	2.39%	18,336,841
Aug 12, 2026	97.16	97.89	94.60	94.83	94.83	-1.31%	11,468,124
Aug 11, 2026	97.40	99.26	95.14	96.09	96.09	-1.27%	12,159,892
Aug 10, 2026	99.46	100.77	96.24	97.33	97.33	-2.68%	13,560,319
Aug 7, 2026	101.34	105.50	96.77	100.01	100.01	3.26%	29,002,673
Aug 6, 2026	96.06	98.38	95.44	96.85	96.85	-1.55%	10,128,697
Aug 5, 2026	97.92	99.23	96.12	98.37	98.37	0.74%	13,695,579
Aug 4, 2026	93.91	97.98	93.40	97.65	97.65	2.94%	15,220,766
Aug 3, 2026	92.01	96.06	90.93	94.86	94.86	1.69%	13,894,559
Jul 31, 2026	94.86	95.20	89.21	93.28	93.28	-4.56%	20,678,317
Jul 30, 2026	95.09	98.22	94.33	97.74	97.74	4.73%	13,472,210
Jul 29, 2026	96.38	100.05	93.27	93.33	93.33	-2.94%	14,243,156
Jul 28, 2026	95.47	98.37	93.12	96.16	96.16	-2.52%	13,353,324
Jul 27, 2026	94.54	99.16	94.02	98.65	98.65	7.61%	17,633,516
Jul 24, 2026	93.37	93.68	89.76	91.67	91.67	-2.09%	13,088,104
Jul 23, 2026	97.00	97.51	92.34	93.63	93.63	-6.38%	17,186,424
Jul 22, 2026	100.06	101.95	98.12	100.01	100.01	-1.90%	13,066,338
Jul 21, 2026	101.31	104.60	99.95	101.95	101.95	4.22%	20,223,507
Jul 20, 2026	95.62	100.92	94.86	97.82	97.82	3.13%	16,170,451
Jul 17, 2026	91.30	95.97	90.06	94.85	94.85	0.87%	13,064,479
Jul 16, 2026	96.00	96.61	93.45	94.03	94.03	-3.53%	11,365,125