Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
77.25
-0.14 (-0.18%)
Jan 12, 2026, 4:00 PM EST - Market closed
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 77.74 | 77.75 | 76.95 | 77.25 | 77.25 | -0.17% | 134,374 |
| Jan 9, 2026 | 78.28 | 78.36 | 77.10 | 77.39 | 77.39 | -0.53% | 127,743 |
| Jan 8, 2026 | 76.71 | 77.89 | 76.71 | 77.80 | 77.80 | 1.04% | 79,205 |
| Jan 7, 2026 | 76.96 | 77.43 | 76.27 | 77.00 | 77.00 | 0.57% | 149,020 |
| Jan 6, 2026 | 77.40 | 77.73 | 75.49 | 76.57 | 76.57 | -0.20% | 165,222 |
| Jan 5, 2026 | 76.26 | 78.60 | 76.10 | 76.72 | 76.72 | 1.48% | 259,913 |
| Jan 2, 2026 | 76.55 | 76.63 | 74.33 | 75.60 | 75.60 | 0.01% | 167,775 |
| Dec 31, 2025 | 76.73 | 76.91 | 75.08 | 75.59 | 75.59 | -1.78% | 175,334 |
| Dec 30, 2025 | 75.28 | 77.80 | 75.10 | 76.96 | 76.96 | 2.23% | 112,231 |
| Dec 29, 2025 | 76.20 | 76.65 | 75.20 | 75.28 | 75.28 | -1.54% | 100,969 |
| Dec 26, 2025 | 77.24 | 77.63 | 76.33 | 76.46 | 76.46 | -1.41% | 60,167 |
| Dec 24, 2025 | 77.80 | 77.80 | 77.28 | 77.55 | 77.55 | -0.32% | 42,699 |
| Dec 23, 2025 | 78.05 | 78.05 | 76.62 | 77.80 | 77.80 | -0.32% | 114,149 |
| Dec 22, 2025 | 78.07 | 78.97 | 77.56 | 78.05 | 78.05 | 0.70% | 143,341 |
| Dec 19, 2025 | 76.21 | 78.01 | 75.45 | 77.51 | 77.51 | 2.69% | 101,239 |
| Dec 18, 2025 | 75.15 | 75.71 | 74.40 | 75.48 | 75.48 | 1.45% | 100,305 |
| Dec 17, 2025 | 76.58 | 77.60 | 73.70 | 74.40 | 74.40 | -2.71% | 207,827 |
| Dec 16, 2025 | 76.43 | 78.50 | 75.97 | 76.47 | 76.47 | -0.36% | 189,988 |
| Dec 15, 2025 | 78.67 | 78.89 | 73.50 | 76.75 | 76.75 | -5.46% | 278,247 |
| Dec 12, 2025 | 81.14 | 81.35 | 80.19 | 81.18 | 78.68 | 0.01% | 377,484 |
| Dec 11, 2025 | 80.91 | 81.21 | 80.43 | 81.17 | 78.67 | 0.27% | 280,117 |
| Dec 10, 2025 | 80.95 | 81.15 | 80.60 | 80.95 | 78.46 | 0.33% | 242,168 |
| Dec 9, 2025 | 80.34 | 80.99 | 80.00 | 80.68 | 78.20 | 0.79% | 742,556 |
| Dec 8, 2025 | 80.29 | 80.87 | 79.50 | 80.05 | 77.58 | 0.95% | 347,032 |
| Dec 5, 2025 | 80.13 | 80.41 | 78.57 | 79.30 | 76.86 | -1.04% | 179,309 |
| Dec 4, 2025 | 79.85 | 80.13 | 79.05 | 80.13 | 77.66 | 0.48% | 173,453 |
| Dec 3, 2025 | 79.00 | 79.99 | 78.80 | 79.75 | 77.29 | 1.14% | 286,145 |
| Dec 2, 2025 | 78.23 | 79.94 | 77.84 | 78.85 | 76.42 | 1.62% | 650,352 |
| Dec 1, 2025 | 76.75 | 78.00 | 76.55 | 77.59 | 75.20 | -0.14% | 580,825 |
| Nov 28, 2025 | 76.60 | 78.00 | 76.41 | 77.70 | 75.31 | 3.86% | 354,877 |
| Nov 26, 2025 | 72.33 | 75.54 | 71.89 | 74.81 | 72.51 | 3.97% | 275,598 |
| Nov 25, 2025 | 70.98 | 72.80 | 70.50 | 71.95 | 69.73 | 1.17% | 125,964 |
| Nov 24, 2025 | 68.80 | 71.68 | 67.53 | 71.12 | 68.93 | 5.30% | 291,642 |
| Nov 21, 2025 | 65.31 | 68.50 | 65.25 | 67.54 | 65.46 | 1.78% | 414,803 |
| Nov 20, 2025 | 67.00 | 67.99 | 65.70 | 66.36 | 64.32 | -0.11% | 412,546 |
| Nov 19, 2025 | 67.58 | 67.80 | 64.17 | 66.43 | 64.38 | -0.49% | 971,796 |
| Nov 18, 2025 | 65.55 | 67.48 | 65.55 | 66.76 | 64.70 | 2.39% | 1,223,526 |
| Nov 17, 2025 | 71.30 | 71.47 | 65.01 | 65.20 | 63.19 | -8.01% | 389,208 |
| Nov 14, 2025 | 69.56 | 72.37 | 69.51 | 70.88 | 68.70 | 0.94% | 458,003 |
| Nov 13, 2025 | 74.98 | 74.98 | 69.91 | 70.22 | 68.06 | -5.90% | 689,940 |
| Nov 12, 2025 | 75.02 | 75.48 | 74.40 | 74.62 | 72.32 | -0.47% | 118,890 |
| Nov 11, 2025 | 74.85 | 75.50 | 74.81 | 74.97 | 72.66 | -0.31% | 113,975 |
| Nov 10, 2025 | 76.45 | 76.97 | 74.64 | 75.20 | 72.88 | -0.41% | 265,316 |
| Nov 7, 2025 | 76.88 | 77.20 | 74.02 | 75.51 | 73.18 | -1.59% | 431,590 |
| Nov 6, 2025 | 77.46 | 78.00 | 75.25 | 76.73 | 74.37 | -0.33% | 617,075 |
| Nov 5, 2025 | 77.70 | 81.40 | 76.92 | 76.99 | 74.61 | -0.28% | 367,481 |
| Nov 4, 2025 | 77.95 | 77.95 | 77.10 | 77.20 | 74.82 | -1.20% | 133,475 |
| Nov 3, 2025 | 77.30 | 78.49 | 76.50 | 78.14 | 75.73 | 1.03% | 219,793 |
| Oct 31, 2025 | 78.70 | 80.01 | 77.30 | 77.34 | 74.96 | 0.31% | 239,797 |
| Oct 30, 2025 | 77.97 | 78.00 | 77.00 | 77.10 | 74.73 | -1.15% | 216,795 |