Strategy Inc (STRC)
NASDAQ: STRC · Real-Time Price · USD · Preferred Stock
97.06
+0.01 (0.01%)
At close: Sep 30, 2025, 4:00 PM EDT
97.35
+0.29 (0.30%)
After-hours: Sep 30, 2025, 5:43 PM EDT
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 97.28 | 97.35 | 97.05 | 97.15 | - | 0.10% | 413,965 |
| Sep 29, 2025 | 97.31 | 97.35 | 96.95 | 97.05 | 97.05 | 0.05% | 277,420 |
| Sep 26, 2025 | 97.05 | 97.29 | 96.96 | 97.00 | 97.00 | 0.08% | 306,829 |
| Sep 25, 2025 | 97.49 | 97.49 | 96.88 | 96.92 | 96.92 | -0.59% | 533,133 |
| Sep 24, 2025 | 97.75 | 97.75 | 97.50 | 97.50 | 97.50 | 0.10% | 134,630 |
| Sep 23, 2025 | 97.50 | 97.75 | 97.40 | 97.40 | 97.40 | -0.15% | 214,288 |
| Sep 22, 2025 | 97.75 | 97.75 | 97.51 | 97.55 | 97.55 | -0.15% | 231,881 |
| Sep 19, 2025 | 97.64 | 97.74 | 97.40 | 97.70 | 97.70 | 0.21% | 283,477 |
| Sep 18, 2025 | 97.49 | 98.10 | 97.10 | 97.50 | 97.50 | 0.25% | 328,268 |
| Sep 17, 2025 | 96.90 | 97.34 | 96.88 | 97.26 | 97.26 | 0.32% | 249,794 |
| Sep 16, 2025 | 97.08 | 97.50 | 96.62 | 96.95 | 96.95 | 0.05% | 281,533 |
| Sep 15, 2025 | 96.80 | 97.22 | 96.61 | 96.90 | 96.90 | -0.36% | 333,918 |
| Sep 12, 2025 | 97.63 | 97.79 | 97.13 | 97.25 | 96.42 | -0.12% | 472,332 |
| Sep 11, 2025 | 97.50 | 97.54 | 97.25 | 97.37 | 96.54 | -0.03% | 308,674 |
| Sep 10, 2025 | 97.54 | 97.65 | 97.30 | 97.40 | 96.57 | 0.07% | 313,553 |
| Sep 9, 2025 | 97.51 | 97.69 | 97.19 | 97.33 | 96.50 | -0.24% | 318,255 |
| Sep 8, 2025 | 97.80 | 97.90 | 97.45 | 97.56 | 96.72 | -0.04% | 375,228 |
| Sep 5, 2025 | 97.77 | 97.97 | 97.50 | 97.60 | 96.76 | 0.14% | 410,133 |
| Sep 4, 2025 | 97.89 | 97.94 | 97.34 | 97.46 | 96.63 | -0.22% | 631,015 |
| Sep 3, 2025 | 98.43 | 98.43 | 97.55 | 97.67 | 96.83 | 0.19% | 606,020 |
| Sep 2, 2025 | 97.50 | 98.10 | 97.20 | 97.48 | 96.65 | -0.28% | 688,375 |
| Aug 29, 2025 | 97.39 | 97.90 | 97.24 | 97.75 | 96.91 | 0.35% | 3,887,593 |
| Aug 28, 2025 | 96.92 | 97.62 | 96.70 | 97.41 | 96.58 | 0.92% | 580,021 |
| Aug 27, 2025 | 95.88 | 96.95 | 95.66 | 96.52 | 95.69 | 0.90% | 506,822 |
| Aug 26, 2025 | 95.11 | 95.80 | 94.92 | 95.66 | 94.84 | 0.59% | 355,477 |
| Aug 25, 2025 | 95.00 | 95.25 | 94.50 | 95.10 | 94.29 | 0.05% | 566,099 |
| Aug 22, 2025 | 94.84 | 95.80 | 94.12 | 95.05 | 94.24 | 0.65% | 722,537 |
| Aug 21, 2025 | 94.10 | 94.53 | 93.60 | 94.44 | 93.63 | 0.48% | 419,932 |
| Aug 20, 2025 | 94.00 | 94.49 | 92.53 | 93.99 | 93.19 | 0.42% | 821,917 |
| Aug 19, 2025 | 96.25 | 96.25 | 92.20 | 93.60 | 92.80 | -2.75% | 1,311,595 |
| Aug 18, 2025 | 97.20 | 97.23 | 95.43 | 96.25 | 95.43 | -0.72% | 715,325 |
| Aug 15, 2025 | 97.78 | 97.90 | 96.38 | 96.95 | 96.12 | -1.08% | 650,827 |
| Aug 14, 2025 | 97.98 | 98.19 | 97.60 | 98.01 | 96.38 | 0.11% | 821,998 |
| Aug 13, 2025 | 98.16 | 98.20 | 97.65 | 97.90 | 96.27 | 0.11% | 759,059 |
| Aug 12, 2025 | 98.49 | 98.49 | 97.28 | 97.79 | 96.16 | -0.27% | 821,514 |
| Aug 11, 2025 | 98.25 | 98.33 | 97.87 | 98.05 | 96.42 | 0.56% | 1,357,463 |
| Aug 8, 2025 | 97.80 | 97.89 | 97.40 | 97.50 | 95.88 | -0.09% | 825,980 |
| Aug 7, 2025 | 97.55 | 97.75 | 97.30 | 97.59 | 95.96 | 0.61% | 1,290,989 |
| Aug 6, 2025 | 96.99 | 97.30 | 96.85 | 97.00 | 95.38 | 0.52% | 1,348,808 |
| Aug 5, 2025 | 96.75 | 97.18 | 96.01 | 96.50 | 94.89 | 0.11% | 1,410,022 |
| Aug 4, 2025 | 95.90 | 96.39 | 95.15 | 96.39 | 94.78 | 2.39% | 1,445,291 |
| Aug 1, 2025 | 94.68 | 95.25 | 93.55 | 94.14 | 92.57 | -0.36% | 2,692,995 |
| Jul 31, 2025 | 95.00 | 95.99 | 94.00 | 94.48 | 92.91 | -0.02% | 1,964,083 |
| Jul 30, 2025 | 93.74 | 95.00 | 93.30 | 94.50 | 92.93 | 1.34% | 3,074,414 |
| Jul 29, 2025 | 90.70 | 95.00 | 90.32 | 93.25 | 91.70 | 3.67% | 2,463,223 |
| Jul 28, 2025 | 88.58 | 95.00 | 88.00 | 89.95 | 88.45 | 1.52% | 1,160,838 |