Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	98.10	98.90	98.10	98.51	98.51	0.39%	1,367,317
Sep 17, 2026	97.31	98.16	97.31	98.13	98.13	1.09%	1,080,724
Sep 16, 2026	97.27	97.95	97.01	97.07	97.07	-0.07%	1,194,490
Sep 15, 2026	98.20	98.32	96.99	97.14	97.14	-1.29%	2,066,248
Sep 14, 2026	98.64	99.03	98.60	98.91	98.41	0.27%	2,022,748
Sep 11, 2026	98.00	98.69	97.96	98.64	98.14	0.68%	1,391,249
Sep 10, 2026	97.81	98.00	97.72	97.97	97.47	0.12%	1,235,440
Sep 9, 2026	98.00	98.17	97.85	97.85	97.36	-0.19%	1,384,564
Sep 8, 2026	97.58	98.20	97.50	98.04	97.54	0.30%	1,099,617
Sep 4, 2026	97.64	98.05	97.55	97.75	97.26	-0.07%	1,321,314
Sep 3, 2026	97.13	98.05	97.09	97.82	97.33	0.77%	1,868,941
Sep 2, 2026	96.76	97.20	96.61	97.07	96.58	0.28%	1,013,046
Sep 1, 2026	96.52	97.17	96.50	96.80	96.31	-0.31%	1,331,970
Aug 31, 2026	97.22	97.52	96.52	97.10	96.61	0.28%	2,567,410
Aug 28, 2026	98.05	98.16	97.32	97.33	96.34	-0.68%	1,888,723
Aug 27, 2026	97.60	98.10	97.51	98.00	97.00	0.86%	1,493,995
Aug 26, 2026	97.10	97.69	97.01	97.16	96.17	0.01%	1,390,199
Aug 25, 2026	97.38	97.75	97.11	97.15	96.16	-0.06%	1,599,649
Aug 24, 2026	96.32	97.39	96.25	97.21	96.22	1.07%	1,855,086
Aug 21, 2026	95.67	96.20	95.62	96.18	95.20	0.98%	1,794,364
Aug 20, 2026	95.72	95.85	95.18	95.25	94.28	-0.06%	1,515,618
Aug 19, 2026	93.92	95.65	93.89	95.31	94.34	1.38%	1,579,936
Aug 18, 2026	94.28	94.89	94.00	94.01	93.05	-0.37%	1,042,202
Aug 17, 2026	94.80	95.11	94.15	94.36	93.40	-0.44%	1,124,819
Aug 14, 2026	95.25	95.34	94.02	94.78	93.82	-0.51%	1,201,339
Aug 13, 2026	95.70	95.90	95.70	95.77	94.30	0.48%	1,237,354
Aug 12, 2026	95.34	95.81	95.08	95.32	93.85	-0.01%	1,160,427
Aug 11, 2026	94.23	95.55	94.18	95.32	93.86	1.03%	1,036,268
Aug 10, 2026	95.26	95.55	94.19	94.35	92.90	-0.69%	1,254,804
Aug 7, 2026	94.58	95.38	94.58	95.01	93.55	1.01%	1,498,743
Aug 6, 2026	93.85	94.90	93.60	94.06	92.62	-0.04%	1,350,870
Aug 5, 2026	93.09	94.42	92.98	94.10	92.66	1.70%	1,397,671
Aug 4, 2026	92.48	94.23	92.26	92.53	91.11	0.23%	1,798,062
Aug 3, 2026	90.00	92.80	89.85	92.32	90.90	3.20%	1,839,626
Jul 31, 2026	89.18	89.86	88.22	89.46	88.09	0.52%	2,079,296
Jul 30, 2026	88.51	89.90	88.01	89.50	87.64	2.27%	1,078,034
Jul 29, 2026	88.02	89.06	87.50	87.51	85.69	-0.80%	1,065,585
Jul 28, 2026	88.00	89.19	87.92	88.22	86.38	-0.11%	857,205
Jul 27, 2026	88.50	89.39	87.85	88.32	86.48	1.65%	1,470,674
Jul 24, 2026	85.00	87.38	84.94	86.89	85.07	2.29%	1,556,898
Jul 23, 2026	86.98	86.98	84.52	84.94	83.17	-2.87%	1,270,659
Jul 22, 2026	87.88	88.28	87.18	87.45	85.63	-0.81%	627,437
Jul 21, 2026	88.95	89.00	87.52	88.16	86.32	1.22%	902,034
Jul 20, 2026	86.11	88.81	86.05	87.10	85.29	2.12%	923,721
Jul 17, 2026	84.93	86.49	83.81	85.29	83.51	-0.15%	974,883
Jul 16, 2026	87.75	87.75	84.87	85.42	83.64	-2.69%	979,043
Jul 15, 2026	88.34	89.37	87.69	87.78	85.95	0.08%	1,008,488
Jul 14, 2026	88.00	89.50	87.32	88.21	85.88	1.37%	1,289,336
Jul 13, 2026	87.88	87.88	86.40	87.02	84.72	-0.53%	920,345
Jul 10, 2026	86.56	87.91	85.81	87.48	85.17	2.07%	1,249,498