Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	184.57	188.26	178.94	186.82	186.82	-0.04%	14,083,991
May 5, 2026	189.55	190.41	183.72	186.90	186.90	1.69%	14,674,750
May 4, 2026	180.90	186.01	178.49	183.80	183.80	3.74%	18,040,582
May 1, 2026	170.80	180.38	169.43	177.17	177.17	7.08%	21,210,765
Apr 30, 2026	161.77	166.84	159.00	165.45	165.45	4.59%	12,260,191
Apr 29, 2026	165.71	165.74	156.11	158.19	158.19	-4.54%	14,928,611
Apr 28, 2026	163.87	166.84	159.68	165.71	165.71	-2.06%	13,699,890
Apr 27, 2026	170.92	175.75	167.61	169.20	169.20	-1.06%	13,136,972
Apr 24, 2026	176.88	177.28	169.01	171.02	171.02	-0.84%	13,983,465
Apr 23, 2026	175.88	180.92	171.54	172.47	172.47	-3.84%	19,262,954
Apr 22, 2026	174.93	183.25	174.00	179.36	179.36	9.39%	31,682,981
Apr 21, 2026	170.61	172.90	163.75	163.97	163.97	-4.00%	21,762,356
Apr 20, 2026	162.30	171.06	160.64	170.81	170.81	2.58%	21,881,344
Apr 17, 2026	154.63	173.15	153.77	166.52	166.52	11.80%	51,838,707
Apr 16, 2026	143.21	149.16	139.33	148.94	148.94	3.76%	17,584,655
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
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