Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	99.43	99.50	99.10	99.14	-	-0.02%	396,275
Jan 27, 2026	99.30	99.39	99.00	99.16	99.16	0.11%	1,057,234
Jan 26, 2026	99.64	99.69	98.74	99.05	99.05	-0.45%	1,263,485
Jan 23, 2026	99.83	99.94	99.25	99.50	99.50	-0.21%	1,174,153
Jan 22, 2026	99.84	99.85	99.50	99.71	99.71	0.16%	936,886
Jan 21, 2026	99.80	99.99	99.50	99.55	99.55	0.43%	1,379,719
Jan 20, 2026	99.90	100.04	99.08	99.12	99.12	-0.89%	1,686,693
Jan 16, 2026	99.99	100.04	99.88	100.01	100.01	0.02%	917,718
Jan 15, 2026	99.55	99.99	99.43	99.99	99.99	-0.06%	1,173,887
Jan 14, 2026	100.18	100.19	100.00	100.05	99.13	0.03%	1,953,383
Jan 13, 2026	100.31	100.42	100.00	100.02	99.10	-0.05%	1,753,733
Jan 12, 2026	100.01	100.12	100.00	100.07	99.15	0.04%	1,765,322
Jan 9, 2026	100.11	100.15	100.00	100.03	99.11	-	1,169,074
Jan 8, 2026	99.99	100.09	99.98	100.03	99.11	0.04%	811,063
Jan 7, 2026	100.02	100.07	99.99	99.99	99.07	0.02%	771,430
Jan 6, 2026	99.95	99.99	99.86	99.97	99.05	0.04%	516,347
Jan 5, 2026	99.85	99.97	99.70	99.93	99.01	0.26%	859,440
Jan 2, 2026	99.16	99.68	98.84	99.67	98.76	0.89%	829,679
Dec 31, 2025	99.18	99.18	98.65	98.80	97.89	-0.19%	580,298
Dec 30, 2025	99.00	99.18	98.86	98.98	98.07	0.19%	335,141
Dec 29, 2025	99.00	99.10	98.61	98.79	97.88	-0.36%	527,432
Dec 26, 2025	99.00	99.15	98.68	99.15	98.24	0.19%	384,669
Dec 24, 2025	99.00	99.03	98.90	98.96	98.05	-0.04%	200,704
Dec 23, 2025	98.96	99.03	98.65	99.00	98.09	0.06%	495,275
Dec 22, 2025	98.82	99.01	98.63	98.94	98.03	0.20%	457,967
Dec 19, 2025	98.20	98.74	98.06	98.74	97.84	0.86%	421,003
Dec 18, 2025	98.09	98.30	97.66	97.90	97.00	0.59%	326,179
Dec 17, 2025	98.18	98.20	97.24	97.33	96.44	-0.52%	536,099
Dec 16, 2025	98.00	98.17	97.66	97.84	96.94	0.14%	389,398
Dec 15, 2025	98.75	98.83	97.10	97.70	96.80	-1.37%	821,405
Dec 12, 2025	99.28	99.30	98.93	99.06	97.26	-0.01%	828,848
Dec 11, 2025	99.00	99.40	98.97	99.07	97.27	0.09%	608,012
Dec 10, 2025	99.46	99.46	98.93	98.98	97.19	-0.11%	685,694
Dec 9, 2025	98.73	99.09	98.65	99.09	97.29	0.57%	508,198
Dec 8, 2025	98.58	98.79	98.46	98.53	96.74	0.35%	549,953
Dec 5, 2025	98.25	98.25	97.70	98.19	96.41	-0.01%	561,452
Dec 4, 2025	98.60	98.71	97.87	98.20	96.42	-	518,780
Dec 3, 2025	98.50	98.70	98.10	98.20	96.42	0.41%	597,053
Dec 2, 2025	97.28	98.00	97.25	97.80	96.03	1.44%	780,921
Dec 1, 2025	96.15	96.94	95.57	96.41	94.66	-0.26%	988,476
Nov 28, 2025	97.84	97.91	96.60	96.66	94.91	-0.52%	523,464
Nov 26, 2025	97.19	97.57	96.69	97.17	95.41	0.91%	545,679
Nov 25, 2025	96.39	97.24	95.70	96.29	94.54	-0.09%	558,403
Nov 24, 2025	95.66	97.59	95.40	96.38	94.63	1.05%	1,098,631
Nov 21, 2025	90.64	95.89	90.52	95.38	93.65	2.79%	2,306,343
Nov 20, 2025	95.99	96.50	90.68	92.79	91.11	-1.90%	1,835,749
Nov 19, 2025	96.78	96.90	91.13	94.59	92.88	-1.87%	2,099,068
Nov 18, 2025	94.87	97.10	94.32	96.39	94.64	1.91%	1,395,566
Nov 17, 2025	98.18	98.40	92.47	94.58	92.87	-3.25%	2,884,027
Nov 14, 2025	98.00	99.41	97.08	97.76	95.99	-0.88%	1,976,792