Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	98.25	98.25	97.70	98.19	98.19	-0.01%	559,999
Dec 4, 2025	98.60	98.71	97.87	98.20	98.20	-	515,269
Dec 3, 2025	98.50	98.70	98.10	98.20	98.20	0.41%	593,395
Dec 2, 2025	97.28	98.00	97.25	97.80	97.80	1.44%	780,921
Dec 1, 2025	96.15	96.94	95.57	96.41	96.41	-0.26%	988,476
Nov 28, 2025	97.84	97.91	96.60	96.66	96.66	-0.52%	523,464
Nov 26, 2025	97.19	97.57	96.69	97.17	97.17	0.91%	545,679
Nov 25, 2025	96.39	97.24	95.70	96.29	96.29	-0.09%	558,403
Nov 24, 2025	95.66	97.59	95.40	96.38	96.38	1.05%	1,098,631
Nov 21, 2025	90.64	95.89	90.52	95.38	95.38	2.79%	2,306,343
Nov 20, 2025	95.99	96.50	90.68	92.79	92.79	-1.90%	1,835,749
Nov 19, 2025	96.78	96.90	91.13	94.59	94.59	-1.87%	2,099,068
Nov 18, 2025	94.87	97.10	94.32	96.39	96.39	1.91%	1,395,566
Nov 17, 2025	98.18	98.40	92.47	94.58	94.58	-3.25%	2,884,027
Nov 14, 2025	98.00	99.41	97.08	97.76	97.76	-0.88%	1,976,792
Nov 13, 2025	100.03	100.07	97.82	98.63	97.75	-1.38%	2,691,936
Nov 12, 2025	100.02	100.10	99.95	100.01	99.12	0.01%	1,776,438
Nov 11, 2025	100.07	100.07	99.94	100.00	99.11	0.04%	766,466
Nov 10, 2025	99.84	100.03	99.70	99.96	99.07	0.79%	1,214,940
Nov 7, 2025	100.04	100.05	99.16	99.18	98.30	-0.71%	1,508,021
Nov 6, 2025	100.18	100.20	99.86	99.89	99.00	-0.12%	1,218,828
Nov 5, 2025	100.19	100.19	99.88	100.01	99.12	0.27%	1,015,992
Nov 4, 2025	99.70	100.14	99.55	99.74	98.86	0.13%	1,518,002
Nov 3, 2025	99.77	99.85	99.49	99.61	98.73	0.23%	1,232,974
Oct 31, 2025	99.64	99.64	99.14	99.38	98.50	0.50%	1,449,503
Oct 30, 2025	98.98	99.02	98.77	98.89	98.01	0.17%	994,505
Oct 29, 2025	98.81	98.90	98.60	98.72	97.84	0.12%	886,646
Oct 28, 2025	98.79	98.84	98.50	98.60	97.73	0.10%	590,990
Oct 27, 2025	98.93	98.93	98.31	98.50	97.63	-0.21%	706,138
Oct 24, 2025	98.85	98.90	98.61	98.71	97.83	0.04%	534,409
Oct 23, 2025	98.53	98.67	98.15	98.67	97.79	0.56%	481,498
Oct 22, 2025	98.65	98.70	97.90	98.12	97.25	-0.51%	560,327
Oct 21, 2025	98.65	98.76	98.43	98.63	97.75	0.01%	373,609
Oct 20, 2025	98.50	98.80	98.20	98.62	97.75	1.25%	600,672
Oct 17, 2025	97.30	98.05	96.75	97.40	96.54	0.10%	954,689
Oct 16, 2025	98.57	98.65	97.08	97.30	96.44	-1.10%	812,977
Oct 15, 2025	98.35	98.59	98.20	98.38	97.51	-0.43%	567,955
Oct 14, 2025	99.04	99.05	98.78	98.80	97.08	-0.23%	901,128
Oct 13, 2025	99.14	99.19	98.90	99.03	97.30	0.41%	682,402
Oct 10, 2025	99.05	99.19	98.63	98.63	96.91	-0.12%	1,054,323
Oct 9, 2025	99.20	99.28	98.66	98.75	97.03	-0.15%	504,709
Oct 8, 2025	99.00	99.03	98.58	98.90	97.18	0.20%	417,326
Oct 7, 2025	99.30	99.40	98.55	98.70	96.98	-0.45%	609,941
Oct 6, 2025	99.37	99.60	99.03	99.15	97.42	0.15%	856,743
Oct 3, 2025	99.25	99.40	98.65	99.00	97.27	0.03%	763,727
Oct 2, 2025	99.13	100.00	98.58	98.97	97.24	1.01%	989,578
Oct 1, 2025	97.88	98.25	97.40	97.98	96.27	0.95%	620,606
Sep 30, 2025	97.20	97.46	97.04	97.06	95.37	0.01%	423,086
Sep 29, 2025	97.31	97.35	96.95	97.05	95.36	0.05%	277,420
Sep 26, 2025	97.05	97.29	96.96	97.00	95.31	0.08%	306,829