Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	99.53	99.73	99.50	99.66	99.66	0.21%	1,274,771
Oct 8, 2026	99.42	99.53	99.08	99.45	99.45	0.02%	1,504,925
Oct 7, 2026	99.43	99.60	99.42	99.43	99.43	-0.04%	1,173,878
Oct 6, 2026	99.57	99.65	99.45	99.47	99.47	-0.01%	1,153,434
Oct 5, 2026	99.45	99.65	99.44	99.48	99.48	0.07%	1,385,086
Oct 2, 2026	99.51	99.70	99.40	99.41	99.41	-0.09%	1,815,304
Oct 1, 2026	99.18	99.59	99.16	99.50	99.50	0.15%	1,846,388
Sep 30, 2026	99.00	99.38	99.00	99.35	99.35	0.29%	1,982,765
Sep 29, 2026	99.31	99.60	99.11	99.56	99.06	0.46%	1,908,208
Sep 28, 2026	98.74	99.34	98.65	99.10	98.60	0.57%	1,913,653
Sep 25, 2026	98.51	98.75	98.32	98.54	98.05	0.23%	1,584,064
Sep 24, 2026	98.80	98.93	98.26	98.31	97.82	-0.61%	1,031,167
Sep 23, 2026	98.92	99.01	98.70	98.91	98.41	-0.15%	1,150,845
Sep 22, 2026	98.88	99.10	98.78	99.06	98.56	0.28%	1,525,517
Sep 21, 2026	98.75	99.05	98.71	98.78	98.28	0.27%	1,854,856
Sep 18, 2026	98.10	98.90	98.10	98.51	98.02	0.39%	1,379,816
Sep 17, 2026	97.31	98.16	97.31	98.13	97.64	1.09%	1,087,871
Sep 16, 2026	97.27	97.95	97.01	97.07	96.58	-0.07%	1,197,012
Sep 15, 2026	98.20	98.32	96.99	97.14	96.65	-1.29%	2,077,349
Sep 14, 2026	98.64	99.03	98.60	98.91	97.92	0.27%	2,041,999
Sep 11, 2026	98.00	98.69	97.96	98.64	97.65	0.68%	1,391,249
Sep 10, 2026	97.81	98.00	97.72	97.97	96.99	0.12%	1,235,440
Sep 9, 2026	98.00	98.17	97.85	97.85	96.87	-0.19%	1,384,564
Sep 8, 2026	97.58	98.20	97.50	98.04	97.05	0.30%	1,099,617
Sep 4, 2026	97.64	98.05	97.55	97.75	96.77	-0.07%	1,321,314
Sep 3, 2026	97.13	98.05	97.09	97.82	96.84	0.77%	1,868,941
Sep 2, 2026	96.76	97.20	96.61	97.07	96.09	0.28%	1,013,046
Sep 1, 2026	96.52	97.17	96.50	96.80	95.83	-0.31%	1,331,970
Aug 31, 2026	97.22	97.52	96.52	97.10	96.12	0.28%	2,567,410
Aug 28, 2026	98.05	98.16	97.32	97.33	95.86	-0.68%	1,888,723
Aug 27, 2026	97.60	98.10	97.51	98.00	96.52	0.86%	1,493,995
Aug 26, 2026	97.10	97.69	97.01	97.16	95.69	0.01%	1,390,199
Aug 25, 2026	97.38	97.75	97.11	97.15	95.68	-0.06%	1,599,649
Aug 24, 2026	96.32	97.39	96.25	97.21	95.74	1.07%	1,855,086
Aug 21, 2026	95.67	96.20	95.62	96.18	94.72	0.98%	1,794,364
Aug 20, 2026	95.72	95.85	95.18	95.25	93.81	-0.06%	1,515,618
Aug 19, 2026	93.92	95.65	93.89	95.31	93.87	1.38%	1,579,936
Aug 18, 2026	94.28	94.89	94.00	94.01	92.59	-0.37%	1,042,202
Aug 17, 2026	94.80	95.11	94.15	94.36	92.93	-0.44%	1,124,819
Aug 14, 2026	95.25	95.34	94.02	94.78	93.35	-0.51%	1,201,339
Aug 13, 2026	95.70	95.90	95.70	95.77	93.83	0.48%	1,237,354
Aug 12, 2026	95.34	95.81	95.08	95.32	93.38	-0.01%	1,160,427
Aug 11, 2026	94.23	95.55	94.18	95.32	93.39	1.03%	1,036,268
Aug 10, 2026	95.26	95.55	94.19	94.35	92.44	-0.69%	1,254,804
Aug 7, 2026	94.58	95.38	94.58	95.01	93.08	1.01%	1,498,743
Aug 6, 2026	93.85	94.90	93.60	94.06	92.15	-0.04%	1,350,870
Aug 5, 2026	93.09	94.42	92.98	94.10	92.19	1.70%	1,397,671
Aug 4, 2026	92.48	94.23	92.26	92.53	90.65	0.23%	1,798,062
Aug 3, 2026	90.00	92.80	89.85	92.32	90.45	3.20%	1,839,626
Jul 31, 2026	89.18	89.86	88.22	89.46	87.65	0.52%	2,079,296