Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	99.00	99.18	98.86	98.98	98.98	0.19%	334,412
Dec 29, 2025	99.00	99.10	98.61	98.79	98.79	-0.36%	525,664
Dec 26, 2025	99.00	99.15	98.68	99.15	99.15	0.19%	378,515
Dec 24, 2025	99.00	99.03	98.90	98.96	98.96	-0.04%	199,493
Dec 23, 2025	98.96	99.03	98.65	99.00	99.00	0.06%	492,999
Dec 22, 2025	98.82	99.01	98.63	98.94	98.94	0.20%	449,213
Dec 19, 2025	98.20	98.74	98.06	98.74	98.74	0.86%	416,958
Dec 18, 2025	98.09	98.30	97.66	97.90	97.90	0.59%	325,179
Dec 17, 2025	98.18	98.20	97.24	97.33	97.33	-0.52%	522,698
Dec 16, 2025	98.00	98.17	97.66	97.84	97.84	0.14%	378,935
Dec 15, 2025	98.75	98.83	97.10	97.70	97.70	-1.37%	817,547
Dec 12, 2025	99.28	99.30	98.93	99.06	98.16	-0.01%	828,848
Dec 11, 2025	99.00	99.40	98.97	99.07	98.17	0.09%	608,012
Dec 10, 2025	99.46	99.46	98.93	98.98	98.08	-0.11%	685,694
Dec 9, 2025	98.73	99.09	98.65	99.09	98.19	0.57%	508,198
Dec 8, 2025	98.58	98.79	98.46	98.53	97.64	0.35%	549,953
Dec 5, 2025	98.25	98.25	97.70	98.19	97.30	-0.01%	561,452
Dec 4, 2025	98.60	98.71	97.87	98.20	97.31	-	518,780
Dec 3, 2025	98.50	98.70	98.10	98.20	97.31	0.41%	597,053
Dec 2, 2025	97.28	98.00	97.25	97.80	96.92	1.44%	780,921
Dec 1, 2025	96.15	96.94	95.57	96.41	95.54	-0.26%	988,476
Nov 28, 2025	97.84	97.91	96.60	96.66	95.79	-0.52%	523,464
Nov 26, 2025	97.19	97.57	96.69	97.17	96.29	0.91%	545,679
Nov 25, 2025	96.39	97.24	95.70	96.29	95.42	-0.09%	558,403
Nov 24, 2025	95.66	97.59	95.40	96.38	95.51	1.05%	1,098,631
Nov 21, 2025	90.64	95.89	90.52	95.38	94.52	2.79%	2,306,343
Nov 20, 2025	95.99	96.50	90.68	92.79	91.95	-1.90%	1,835,749
Nov 19, 2025	96.78	96.90	91.13	94.59	93.73	-1.87%	2,099,068
Nov 18, 2025	94.87	97.10	94.32	96.39	95.52	1.91%	1,395,566
Nov 17, 2025	98.18	98.40	92.47	94.58	93.72	-3.25%	2,884,027
Nov 14, 2025	98.00	99.41	97.08	97.76	96.88	-0.88%	1,976,792
Nov 13, 2025	100.03	100.07	97.82	98.63	96.87	-1.38%	2,691,936
Nov 12, 2025	100.02	100.10	99.95	100.01	98.23	0.01%	1,776,438
Nov 11, 2025	100.07	100.07	99.94	100.00	98.22	0.04%	766,466
Nov 10, 2025	99.84	100.03	99.70	99.96	98.18	0.79%	1,214,940
Nov 7, 2025	100.04	100.05	99.16	99.18	97.41	-0.71%	1,508,021
Nov 6, 2025	100.18	100.20	99.86	99.89	98.11	-0.12%	1,218,828
Nov 5, 2025	100.19	100.19	99.88	100.01	98.23	0.27%	1,015,992
Nov 4, 2025	99.70	100.14	99.55	99.74	97.96	0.13%	1,518,002
Nov 3, 2025	99.77	99.85	99.49	99.61	97.83	0.23%	1,232,974
Oct 31, 2025	99.64	99.64	99.14	99.38	97.61	0.50%	1,449,503
Oct 30, 2025	98.98	99.02	98.77	98.89	97.13	0.17%	994,505
Oct 29, 2025	98.81	98.90	98.60	98.72	96.96	0.12%	886,646
Oct 28, 2025	98.79	98.84	98.50	98.60	96.84	0.10%	590,990
Oct 27, 2025	98.93	98.93	98.31	98.50	96.74	-0.21%	706,138
Oct 24, 2025	98.85	98.90	98.61	98.71	96.95	0.04%	534,409
Oct 23, 2025	98.53	98.67	98.15	98.67	96.91	0.56%	481,498
Oct 22, 2025	98.65	98.70	97.90	98.12	96.37	-0.51%	560,327
Oct 21, 2025	98.65	98.76	98.43	98.63	96.87	0.01%	373,609
Oct 20, 2025	98.50	98.80	98.20	98.62	96.86	1.25%	600,672