Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
77.52
-0.27 (-0.35%)
At close: Feb 27, 2026, 4:00 PM EST
77.74
+0.22 (0.28%)
After-hours: Feb 27, 2026, 7:23 PM EST
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 77.33 | 77.77 | 77.33 | 77.52 | 77.52 | -0.34% | 140,260 |
| Feb 26, 2026 | 77.22 | 78.00 | 77.22 | 77.79 | 77.79 | 0.24% | 54,596 |
| Feb 25, 2026 | 76.77 | 78.00 | 76.29 | 77.60 | 77.60 | 2.21% | 178,138 |
| Feb 24, 2026 | 75.74 | 76.10 | 75.56 | 75.92 | 75.92 | -0.09% | 183,527 |
| Feb 23, 2026 | 77.00 | 77.13 | 75.71 | 75.99 | 75.99 | -1.63% | 121,826 |
| Feb 20, 2026 | 76.48 | 77.25 | 76.38 | 77.25 | 77.25 | 1.09% | 46,551 |
| Feb 19, 2026 | 75.81 | 76.80 | 75.81 | 76.42 | 76.42 | 0.26% | 150,828 |
| Feb 18, 2026 | 76.11 | 76.35 | 75.85 | 76.22 | 76.22 | 0.28% | 127,192 |
| Feb 17, 2026 | 76.36 | 76.42 | 75.47 | 76.01 | 76.01 | -0.46% | 277,954 |
| Feb 13, 2026 | 75.25 | 76.46 | 75.16 | 76.36 | 76.36 | 1.48% | 156,153 |
| Feb 12, 2026 | 75.03 | 75.28 | 74.60 | 75.25 | 75.25 | 0.33% | 210,102 |
| Feb 11, 2026 | 74.99 | 75.65 | 74.50 | 75.00 | 75.00 | 0.20% | 234,959 |
| Feb 10, 2026 | 73.41 | 75.66 | 73.01 | 74.85 | 74.85 | 2.18% | 294,049 |
| Feb 9, 2026 | 72.45 | 73.75 | 71.21 | 73.25 | 73.25 | 2.45% | 208,223 |
| Feb 6, 2026 | 68.97 | 73.44 | 68.96 | 71.50 | 71.50 | 4.79% | 303,203 |
| Feb 5, 2026 | 70.32 | 70.90 | 68.00 | 68.23 | 68.23 | -5.80% | 795,961 |
| Feb 4, 2026 | 70.11 | 72.59 | 69.54 | 72.43 | 72.43 | 2.19% | 269,071 |
| Feb 3, 2026 | 71.25 | 71.86 | 69.11 | 70.88 | 70.88 | -0.09% | 225,151 |
| Feb 2, 2026 | 71.06 | 72.35 | 70.50 | 70.95 | 70.95 | -2.60% | 328,122 |
| Jan 30, 2026 | 72.00 | 74.84 | 72.00 | 72.84 | 72.84 | 1.65% | 182,827 |
| Jan 29, 2026 | 76.88 | 76.99 | 71.37 | 71.66 | 71.66 | -6.55% | 397,749 |
| Jan 28, 2026 | 76.75 | 77.73 | 76.24 | 76.68 | 76.68 | -0.17% | 93,588 |
| Jan 27, 2026 | 76.70 | 76.81 | 76.24 | 76.81 | 76.81 | 0.20% | 47,008 |
| Jan 26, 2026 | 76.33 | 76.90 | 76.33 | 76.66 | 76.66 | -0.16% | 85,011 |
| Jan 23, 2026 | 76.50 | 76.80 | 76.00 | 76.78 | 76.78 | -0.08% | 97,342 |
| Jan 22, 2026 | 76.99 | 77.20 | 76.70 | 76.84 | 76.84 | 0.21% | 72,219 |
| Jan 21, 2026 | 76.48 | 77.40 | 76.25 | 76.68 | 76.68 | 0.59% | 81,283 |
| Jan 20, 2026 | 77.14 | 77.50 | 75.90 | 76.23 | 76.23 | -1.79% | 171,132 |
| Jan 16, 2026 | 77.90 | 77.90 | 77.00 | 77.62 | 77.62 | 0.15% | 116,486 |
| Jan 15, 2026 | 78.34 | 78.34 | 77.20 | 77.50 | 77.50 | -0.56% | 110,191 |
| Jan 14, 2026 | 78.49 | 78.49 | 77.22 | 77.94 | 77.94 | -0.71% | 158,603 |
| Jan 13, 2026 | 77.10 | 78.50 | 76.60 | 78.50 | 78.50 | 1.62% | 178,488 |
| 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 |