Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
82.02
-1.10 (-1.32%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 83.39 | 83.39 | 81.95 | 82.02 | 82.02 | -1.32% | 86,732 |
| Oct 8, 2025 | 83.75 | 83.85 | 82.98 | 83.12 | 83.12 | -0.67% | 73,821 |
| Oct 7, 2025 | 84.51 | 84.52 | 82.93 | 83.68 | 83.68 | -0.56% | 188,002 |
| Oct 6, 2025 | 84.60 | 84.69 | 83.71 | 84.15 | 84.15 | 0.88% | 227,318 |
| Oct 3, 2025 | 83.01 | 84.88 | 82.87 | 83.42 | 83.42 | 0.77% | 155,612 |
| Oct 2, 2025 | 82.11 | 82.95 | 82.00 | 82.78 | 82.78 | 1.38% | 114,774 |
| Oct 1, 2025 | 79.42 | 81.90 | 79.12 | 81.65 | 81.65 | 3.74% | 218,230 |
| Sep 30, 2025 | 79.31 | 79.48 | 78.71 | 78.71 | 78.71 | -0.74% | 132,835 |
| Sep 29, 2025 | 79.48 | 79.48 | 78.74 | 79.30 | 79.30 | 1.02% | 153,879 |
| Sep 26, 2025 | 78.99 | 79.23 | 78.24 | 78.50 | 78.50 | - | 100,691 |
| Sep 25, 2025 | 79.30 | 79.59 | 78.30 | 78.50 | 78.50 | -1.01% | 106,986 |
| Sep 24, 2025 | 79.58 | 79.59 | 79.10 | 79.30 | 79.30 | 0.01% | 75,920 |
| Sep 23, 2025 | 79.59 | 79.59 | 79.10 | 79.29 | 79.29 | -0.33% | 116,565 |
| Sep 22, 2025 | 78.96 | 80.12 | 78.85 | 79.55 | 79.55 | 0.82% | 310,629 |
| Sep 19, 2025 | 79.00 | 79.07 | 78.75 | 78.90 | 78.90 | 0.28% | 104,222 |
| Sep 18, 2025 | 78.70 | 78.92 | 78.14 | 78.68 | 78.68 | 0.08% | 135,843 |
| Sep 17, 2025 | 78.88 | 78.88 | 78.13 | 78.62 | 78.62 | -0.28% | 124,196 |
| Sep 16, 2025 | 78.99 | 79.25 | 78.19 | 78.84 | 78.84 | -0.52% | 190,396 |
| Sep 15, 2025 | 79.80 | 79.80 | 78.80 | 79.25 | 79.25 | -3.58% | 100,493 |
| Sep 12, 2025 | 82.00 | 82.46 | 81.60 | 82.19 | 79.13 | 0.60% | 170,850 |
| Sep 11, 2025 | 81.50 | 81.95 | 81.31 | 81.70 | 78.66 | 0.44% | 137,244 |
| Sep 10, 2025 | 80.76 | 81.44 | 80.50 | 81.34 | 78.32 | 1.36% | 150,740 |
| Sep 9, 2025 | 80.01 | 80.80 | 79.79 | 80.25 | 77.27 | 0.69% | 131,409 |
| Sep 8, 2025 | 78.75 | 79.99 | 78.26 | 79.70 | 76.74 | 1.53% | 133,310 |
| Sep 5, 2025 | 78.13 | 78.99 | 77.90 | 78.50 | 75.58 | 0.47% | 281,842 |
| Sep 4, 2025 | 78.80 | 79.15 | 77.82 | 78.13 | 75.23 | -0.72% | 274,092 |
| Sep 3, 2025 | 79.54 | 79.79 | 78.51 | 78.70 | 75.77 | -0.06% | 328,048 |
| Sep 2, 2025 | 79.10 | 79.50 | 78.45 | 78.75 | 75.82 | -0.64% | 254,639 |
| Aug 29, 2025 | 80.04 | 80.33 | 79.06 | 79.26 | 76.31 | -0.92% | 140,680 |
| Aug 28, 2025 | 80.11 | 80.40 | 79.60 | 80.00 | 77.03 | 0.01% | 93,977 |
| Aug 27, 2025 | 80.47 | 80.47 | 79.61 | 79.99 | 77.02 | 0.01% | 88,692 |
| Aug 26, 2025 | 79.70 | 80.10 | 79.00 | 79.98 | 77.01 | 0.92% | 65,437 |
| Aug 25, 2025 | 79.28 | 79.70 | 78.87 | 79.25 | 76.30 | -0.73% | 54,244 |
| Aug 22, 2025 | 79.61 | 80.30 | 78.65 | 79.83 | 76.86 | 1.05% | 124,064 |
| Aug 21, 2025 | 79.84 | 80.30 | 78.75 | 79.00 | 76.06 | -0.44% | 104,015 |
| Aug 20, 2025 | 79.70 | 79.70 | 77.35 | 79.35 | 76.40 | -0.05% | 186,290 |
| Aug 19, 2025 | 83.39 | 83.80 | 77.16 | 79.39 | 76.44 | -4.50% | 214,840 |
| Aug 18, 2025 | 84.75 | 85.00 | 83.06 | 83.13 | 80.04 | -2.06% | 135,442 |
| Aug 15, 2025 | 85.66 | 85.66 | 84.24 | 84.88 | 81.72 | -0.50% | 109,439 |
| Aug 14, 2025 | 85.82 | 86.20 | 85.05 | 85.31 | 82.14 | -0.70% | 85,248 |
| Aug 13, 2025 | 86.10 | 86.40 | 85.82 | 85.91 | 82.72 | -0.13% | 78,803 |
| Aug 12, 2025 | 86.60 | 86.60 | 85.51 | 86.02 | 82.82 | -0.12% | 119,547 |
| Aug 11, 2025 | 86.50 | 86.50 | 86.00 | 86.12 | 82.92 | 0.14% | 207,555 |
| Aug 8, 2025 | 86.36 | 86.80 | 85.53 | 86.00 | 82.80 | -0.41% | 96,166 |
| Aug 7, 2025 | 85.75 | 86.80 | 85.27 | 86.35 | 83.14 | 0.73% | 135,766 |
| Aug 6, 2025 | 84.24 | 86.00 | 84.24 | 85.72 | 82.53 | 1.74% | 135,023 |
| Aug 5, 2025 | 85.20 | 85.24 | 84.25 | 84.25 | 81.12 | -1.09% | 168,870 |
| Aug 4, 2025 | 85.64 | 85.79 | 84.81 | 85.18 | 82.01 | 0.90% | 95,158 |
| Aug 1, 2025 | 85.11 | 85.64 | 84.40 | 84.42 | 81.28 | -1.15% | 321,058 |
| Jul 31, 2025 | 84.95 | 86.55 | 84.52 | 85.40 | 82.23 | 1.27% | 339,388 |