Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	95.14	98.97	94.63	98.90	-	-1.86%	6,592,770
Jul 2, 2026	99.85	104.11	97.57	100.77	100.77	7.90%	34,644,097
Jul 1, 2026	87.70	98.53	86.20	93.39	93.39	7.43%	34,687,073
Jun 30, 2026	86.21	88.26	83.42	86.93	86.93	-6.20%	35,676,601
Jun 29, 2026	85.67	94.37	82.72	92.68	92.68	12.60%	44,931,518
Jun 26, 2026	83.23	87.67	81.81	82.31	82.31	-3.54%	45,679,962
Jun 25, 2026	94.69	94.72	85.00	85.33	85.33	-9.35%	45,357,903
Jun 24, 2026	102.48	102.97	92.28	94.13	94.13	-9.35%	40,121,144
Jun 23, 2026	106.54	107.76	103.52	103.84	103.84	-5.13%	22,502,943
Jun 22, 2026	116.21	120.00	107.31	109.46	109.46	-2.73%	25,287,391
Jun 18, 2026	117.64	117.75	107.85	112.53	112.53	-3.46%	35,530,741
Jun 17, 2026	123.01	125.42	116.36	116.56	116.56	-5.09%	18,052,944
Jun 16, 2026	129.38	131.70	122.50	122.81	122.81	-6.35%	17,795,567
Jun 15, 2026	133.22	136.25	130.63	131.14	131.14	5.78%	19,982,449
Jun 12, 2026	119.49	128.60	117.27	123.97	123.97	3.18%	16,836,331
Jun 11, 2026	116.11	121.10	113.27	120.15	120.15	4.16%	17,574,202
Jun 10, 2026	116.30	120.94	115.00	115.35	115.35	-1.43%	15,690,778
Jun 9, 2026	122.85	125.55	114.21	117.02	117.02	-8.00%	23,055,698
Jun 8, 2026	125.84	129.00	123.15	127.20	127.20	5.61%	20,951,993
Jun 5, 2026	124.25	125.30	114.31	120.44	120.44	-6.90%	41,943,521
Jun 4, 2026	126.75	131.47	125.65	129.37	129.37	2.23%	24,590,429
Jun 3, 2026	134.50	138.18	125.00	126.55	126.55	-7.01%	21,141,778
Jun 2, 2026	142.69	142.80	134.11	136.08	136.08	-9.15%	31,130,821
Jun 1, 2026	148.47	153.87	144.29	149.78	149.78	-5.85%	17,780,261
May 29, 2026	149.93	162.06	148.20	159.09	159.09	4.91%	19,225,591
May 28, 2026	148.98	153.64	144.30	151.64	151.64	-1.66%	16,275,047
May 27, 2026	156.76	157.55	153.82	154.20	154.20	-3.58%	11,885,089
May 26, 2026	160.83	167.00	159.28	159.93	159.93	0.03%	11,819,542
May 22, 2026	164.09	165.66	159.24	159.89	159.89	-3.01%	12,786,840
May 21, 2026	164.28	168.71	160.57	164.85	164.85	-0.58%	10,526,933
May 20, 2026	166.00	169.23	163.26	165.81	165.81	0.72%	9,825,341
May 19, 2026	163.99	168.49	163.50	164.63	164.63	-1.20%	10,001,991
May 18, 2026	169.18	169.18	162.02	166.63	166.63	-6.08%	19,299,743
May 15, 2026	182.11	182.23	173.61	177.42	177.42	-5.11%	19,654,296
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