Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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