Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
81.26
+1.01 (1.26%)
Sep 10, 2025, 3:12 PM - Market open
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 80.76 | 81.44 | 80.50 | 81.00 | - | 0.93% | 53,050 |
| Sep 9, 2025 | 80.01 | 80.80 | 79.79 | 80.25 | 80.25 | 0.69% | 131,409 |
| Sep 8, 2025 | 78.75 | 79.99 | 78.26 | 79.70 | 79.70 | 1.53% | 133,310 |
| Sep 5, 2025 | 78.13 | 78.99 | 77.90 | 78.50 | 78.50 | 0.47% | 281,842 |
| Sep 4, 2025 | 78.80 | 79.15 | 77.82 | 78.13 | 78.13 | -0.72% | 274,092 |
| Sep 3, 2025 | 79.54 | 79.79 | 78.51 | 78.70 | 78.70 | -0.06% | 328,048 |
| Sep 2, 2025 | 79.10 | 79.50 | 78.45 | 78.75 | 78.75 | -0.64% | 254,639 |
| Aug 29, 2025 | 80.04 | 80.33 | 79.06 | 79.26 | 79.26 | -0.92% | 140,680 |
| Aug 28, 2025 | 80.11 | 80.40 | 79.60 | 80.00 | 80.00 | 0.01% | 93,977 |
| Aug 27, 2025 | 80.47 | 80.47 | 79.61 | 79.99 | 79.99 | 0.01% | 88,692 |
| Aug 26, 2025 | 79.70 | 80.10 | 79.00 | 79.98 | 79.98 | 0.92% | 65,437 |
| Aug 25, 2025 | 79.28 | 79.70 | 78.87 | 79.25 | 79.25 | -0.73% | 54,244 |
| Aug 22, 2025 | 79.61 | 80.30 | 78.65 | 79.83 | 79.83 | 1.05% | 124,064 |
| Aug 21, 2025 | 79.84 | 80.30 | 78.75 | 79.00 | 79.00 | -0.44% | 104,015 |
| Aug 20, 2025 | 79.70 | 79.70 | 77.35 | 79.35 | 79.35 | -0.05% | 186,290 |
| Aug 19, 2025 | 83.39 | 83.80 | 77.16 | 79.39 | 79.39 | -4.50% | 214,840 |
| Aug 18, 2025 | 84.75 | 85.00 | 83.06 | 83.13 | 83.13 | -2.06% | 135,442 |
| Aug 15, 2025 | 85.66 | 85.66 | 84.24 | 84.88 | 84.88 | -0.50% | 109,439 |
| Aug 14, 2025 | 85.82 | 86.20 | 85.05 | 85.31 | 85.31 | -0.70% | 85,248 |
| Aug 13, 2025 | 86.10 | 86.40 | 85.82 | 85.91 | 85.91 | -0.13% | 78,803 |
| Aug 12, 2025 | 86.60 | 86.60 | 85.51 | 86.02 | 86.02 | -0.12% | 119,547 |
| Aug 11, 2025 | 86.50 | 86.50 | 86.00 | 86.12 | 86.12 | 0.14% | 207,555 |
| Aug 8, 2025 | 86.36 | 86.80 | 85.53 | 86.00 | 86.00 | -0.41% | 96,166 |
| Aug 7, 2025 | 85.75 | 86.80 | 85.27 | 86.35 | 86.35 | 0.73% | 135,766 |
| Aug 6, 2025 | 84.24 | 86.00 | 84.24 | 85.72 | 85.72 | 1.74% | 135,023 |
| Aug 5, 2025 | 85.20 | 85.24 | 84.25 | 84.25 | 84.25 | -1.09% | 168,870 |
| Aug 4, 2025 | 85.64 | 85.79 | 84.81 | 85.18 | 85.18 | 0.90% | 95,158 |
| Aug 1, 2025 | 85.11 | 85.64 | 84.40 | 84.42 | 84.42 | -1.15% | 321,058 |
| Jul 31, 2025 | 84.95 | 86.55 | 84.52 | 85.40 | 85.40 | 1.27% | 339,388 |
| Jul 30, 2025 | 84.35 | 85.41 | 84.00 | 84.33 | 84.33 | 0.51% | 258,560 |
| Jul 29, 2025 | 85.29 | 85.30 | 83.60 | 83.90 | 83.90 | -1.13% | 304,937 |
| Jul 28, 2025 | 87.70 | 87.70 | 84.55 | 84.86 | 84.86 | -1.04% | 246,085 |
| Jul 25, 2025 | 88.00 | 88.01 | 85.00 | 85.75 | 85.75 | -2.30% | 408,094 |
| Jul 24, 2025 | 89.00 | 89.42 | 87.11 | 87.77 | 87.77 | -1.27% | 234,939 |
| Jul 23, 2025 | 90.52 | 90.90 | 88.27 | 88.90 | 88.90 | -2.20% | 156,140 |
| Jul 22, 2025 | 92.28 | 92.91 | 89.94 | 90.90 | 90.90 | -2.51% | 213,221 |
| Jul 21, 2025 | 93.22 | 93.70 | 93.03 | 93.24 | 93.24 | 0.04% | 96,526 |
| Jul 18, 2025 | 94.05 | 94.40 | 93.20 | 93.20 | 93.20 | -0.82% | 99,036 |
| Jul 17, 2025 | 94.00 | 94.25 | 93.15 | 93.97 | 93.97 | 0.29% | 76,728 |
| Jul 16, 2025 | 93.51 | 93.96 | 93.01 | 93.70 | 93.70 | 0.45% | 96,584 |
| Jul 15, 2025 | 94.04 | 94.10 | 92.65 | 93.28 | 93.28 | -0.70% | 91,729 |
| Jul 14, 2025 | 95.20 | 96.81 | 93.39 | 93.94 | 93.94 | -1.12% | 219,520 |
| Jul 11, 2025 | 95.50 | 95.96 | 94.14 | 95.00 | 95.00 | 0.16% | 226,086 |
| Jul 10, 2025 | 94.49 | 95.79 | 94.23 | 94.85 | 94.85 | 0.78% | 346,236 |
| Jul 9, 2025 | 93.29 | 94.20 | 93.29 | 94.12 | 94.12 | 1.42% | 404,475 |
| Jul 8, 2025 | 94.30 | 94.50 | 92.75 | 92.80 | 92.80 | -1.25% | 378,749 |
| Jul 7, 2025 | 95.48 | 96.15 | 93.76 | 93.98 | 93.98 | -1.34% | 355,886 |
| Jul 3, 2025 | 94.85 | 96.08 | 94.17 | 95.25 | 95.25 | 1.86% | 218,919 |
| Jul 2, 2025 | 90.25 | 95.77 | 90.11 | 93.51 | 93.51 | 4.15% | 761,498 |
| Jul 1, 2025 | 89.75 | 90.43 | 89.25 | 89.78 | 89.78 | 0.03% | 420,125 |