Strive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	97.90	98.25	97.80	97.98	97.98	0.18%	219,424
Oct 28, 2026	98.45	98.71	97.73	97.91	97.80	-0.55%	302,912
Oct 27, 2026	98.47	98.95	98.38	98.50	98.34	0.19%	297,492
Oct 26, 2026	97.80	98.65	97.55	98.36	98.15	0.40%	358,736
Oct 23, 2026	97.50	98.24	97.09	98.02	97.76	0.11%	367,802
Oct 22, 2026	98.20	98.35	97.03	97.96	97.65	-0.15%	473,449
Oct 21, 2026	99.02	99.09	98.05	98.16	97.79	-0.55%	507,449
Oct 20, 2026	97.80	99.05	97.80	98.75	98.33	1.01%	603,916
Oct 19, 2026	97.63	98.00	96.90	97.81	97.34	1.01%	321,888
Oct 16, 2026	98.10	98.10	96.82	96.89	96.37	-0.93%	589,821
Oct 15, 2026	97.50	98.49	96.51	97.85	97.28	0.24%	729,387
Oct 14, 2026	98.13	98.41	96.71	97.67	97.05	-1.08%	1,185,233
Oct 13, 2026	99.35	99.60	98.79	98.79	98.11	-0.56%	491,375
Oct 12, 2026	99.20	99.64	99.20	99.40	98.67	0.30%	568,489
Oct 9, 2026	99.38	99.50	98.93	99.10	98.37	0.34%	434,927
Oct 8, 2026	99.54	99.75	98.75	98.82	98.04	-0.55%	824,690
Oct 7, 2026	99.98	99.99	99.33	99.42	98.58	-0.54%	749,726
Oct 6, 2026	100.01	100.01	99.45	100.01	99.12	0.05%	558,173
Oct 5, 2026	100.01	100.01	100.00	100.01	99.07	0.05%	664,653
Oct 2, 2026	100.00	100.01	99.99	100.01	99.01	0.05%	555,050
Oct 1, 2026	100.00	100.01	99.96	100.01	98.96	0.05%	610,075
Sep 30, 2026	100.01	100.01	100.00	100.01	98.91	0.05%	793,105
Sep 29, 2026	100.00	100.01	99.97	100.01	98.86	0.05%	439,960
Sep 28, 2026	100.00	100.01	99.75	100.01	98.81	0.05%	698,795
Sep 25, 2026	100.00	100.01	99.98	100.01	98.76	0.05%	501,871
Sep 24, 2026	99.99	100.01	99.98	100.01	98.71	0.05%	382,667
Sep 23, 2026	100.01	100.01	99.95	100.01	98.66	0.05%	547,730
Sep 22, 2026	100.00	100.01	99.99	100.01	98.61	0.05%	678,867
Sep 21, 2026	99.99	100.01	99.97	100.01	98.56	0.05%	637,448
Sep 18, 2026	99.99	100.01	99.95	100.01	98.50	0.09%	823,220
Sep 17, 2026	100.01	100.01	99.91	99.97	98.41	0.01%	588,724
Sep 16, 2026	99.97	100.01	99.81	100.01	98.40	0.06%	596,526
Sep 15, 2026	99.97	100.00	99.66	100.00	98.34	0.04%	717,903
Sep 14, 2026	99.65	100.01	99.65	100.01	98.30	0.31%	577,043
Sep 11, 2026	100.01	100.01	99.46	99.75	97.99	-0.21%	715,576
Sep 10, 2026	99.93	100.01	99.92	100.01	98.20	0.05%	455,797
Sep 9, 2026	99.91	100.01	99.90	100.01	98.15	0.17%	342,614
Sep 8, 2026	100.00	100.01	99.89	99.89	97.98	-0.07%	451,820
Sep 4, 2026	99.99	100.01	99.96	100.01	98.05	0.06%	547,133
Sep 3, 2026	100.00	100.01	99.93	100.00	97.99	0.05%	608,220
Sep 2, 2026	100.00	100.01	99.90	100.00	97.94	0.10%	316,842
Sep 1, 2026	99.99	100.01	99.67	99.95	97.84	-0.01%	368,265
Aug 31, 2026	99.99	100.01	99.87	100.01	97.85	0.31%	740,989
Aug 28, 2026	100.01	100.01	99.38	99.75	97.54	-0.21%	387,600
Aug 27, 2026	100.01	100.01	99.99	100.01	97.74	0.05%	520,380
Aug 26, 2026	100.00	100.07	100.00	100.01	97.69	0.06%	226,428
Aug 25, 2026	100.00	100.01	100.00	100.00	97.63	0.05%	257,102
Aug 24, 2026	100.00	100.01	99.96	100.00	97.58	0.04%	349,998
Aug 21, 2026	100.00	100.01	99.90	100.01	97.54	0.15%	453,720
Aug 20, 2026	99.89	100.09	99.74	99.91	97.39	0.02%	558,885