Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	99.50	99.69	99.36	99.48	99.48	-0.09%	1,392,649
Mar 18, 2026	99.88	99.88	99.50	99.57	99.57	-0.31%	1,681,648
Mar 17, 2026	99.89	99.89	99.85	99.88	99.88	0.05%	1,499,259
Mar 16, 2026	99.85	99.90	99.69	99.83	99.83	0.08%	2,472,895
Mar 13, 2026	99.68	99.80	99.50	99.75	99.75	-0.26%	2,986,875
Mar 12, 2026	100.03	100.07	99.95	100.01	99.05	-0.02%	7,360,813
Mar 11, 2026	100.01	100.18	100.01	100.03	99.07	0.01%	4,617,760
Mar 10, 2026	100.02	100.08	100.00	100.02	99.06	-0.04%	4,394,172
Mar 9, 2026	100.01	100.08	100.00	100.06	99.10	0.04%	3,156,802
Mar 6, 2026	100.01	100.06	100.00	100.02	99.06	0.01%	2,667,194
Mar 5, 2026	100.10	100.12	100.00	100.01	99.05	-0.04%	1,339,141
Mar 4, 2026	100.14	100.17	100.03	100.05	99.09	0.04%	1,506,782
Mar 3, 2026	99.96	100.07	99.95	100.01	99.05	0.01%	2,007,212
Mar 2, 2026	100.00	100.10	99.97	100.00	99.04	-	1,430,738
Feb 27, 2026	99.95	100.05	99.61	100.00	99.04	-	898,551
Feb 26, 2026	99.99	100.00	99.82	100.00	99.04	0.04%	795,392
Feb 25, 2026	99.97	100.00	99.85	99.96	99.00	0.05%	1,248,347
Feb 24, 2026	99.71	99.94	99.65	99.91	98.95	0.07%	635,528
Feb 23, 2026	99.62	99.88	99.55	99.84	98.88	0.02%	774,898
Feb 20, 2026	99.54	99.85	99.54	99.82	98.86	0.16%	461,464
Feb 19, 2026	99.40	99.70	99.20	99.66	98.71	0.16%	419,302
Feb 18, 2026	99.44	99.63	99.32	99.50	98.55	0.17%	634,930
Feb 17, 2026	99.73	99.77	99.27	99.33	98.38	-0.47%	1,104,041
Feb 13, 2026	99.54	99.90	99.42	99.80	98.84	-0.23%	1,037,059
Feb 12, 2026	100.01	100.09	99.95	100.03	98.14	0.03%	1,993,934
Feb 11, 2026	99.77	100.04	99.40	100.00	98.11	0.33%	930,444
Feb 10, 2026	99.50	99.90	99.46	99.67	97.79	-0.05%	924,083
Feb 9, 2026	98.90	99.72	98.34	99.72	97.84	0.97%	1,052,002
Feb 6, 2026	97.38	98.93	96.25	98.76	96.90	5.43%	1,916,331
Feb 5, 2026	96.59	96.87	93.10	93.67	91.90	-4.41%	3,369,065
Feb 4, 2026	98.62	98.70	97.00	97.99	96.14	-0.47%	1,728,363
Feb 3, 2026	99.17	99.34	97.85	98.46	96.60	-0.60%	1,510,412
Feb 2, 2026	98.35	99.43	98.30	99.05	97.18	0.06%	1,375,565
Jan 30, 2026	98.38	99.43	98.25	98.99	97.12	0.81%	1,241,958
Jan 29, 2026	99.00	99.09	97.95	98.19	96.34	-0.81%	1,929,878
Jan 28, 2026	99.43	99.50	98.85	98.99	97.12	-0.17%	1,092,384
Jan 27, 2026	99.30	99.39	99.00	99.16	97.29	0.11%	1,067,791
Jan 26, 2026	99.64	99.69	98.74	99.05	97.18	-0.45%	1,276,846
Jan 23, 2026	99.83	99.94	99.25	99.50	97.62	-0.21%	1,178,268
Jan 22, 2026	99.84	99.85	99.50	99.71	97.83	0.16%	943,774
Jan 21, 2026	99.80	99.99	99.50	99.55	97.67	0.43%	1,391,246
Jan 20, 2026	99.90	100.04	99.08	99.12	97.25	-0.89%	1,696,875
Jan 16, 2026	99.99	100.04	99.88	100.01	98.12	0.02%	925,797
Jan 15, 2026	99.55	99.99	99.43	99.99	98.10	-0.06%	1,179,260
Jan 14, 2026	100.18	100.19	100.00	100.05	97.26	0.03%	1,970,060
Jan 13, 2026	100.31	100.42	100.00	100.02	97.23	-0.05%	1,753,733
Jan 12, 2026	100.01	100.12	100.00	100.07	97.28	0.04%	1,765,322
Jan 9, 2026	100.11	100.15	100.00	100.03	97.24	-	1,169,074
Jan 8, 2026	99.99	100.09	99.98	100.03	97.24	0.04%	811,063
Jan 7, 2026	100.02	100.07	99.99	99.99	97.20	0.02%	771,430