Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
74.33
-0.04 (-0.05%)
Sep 22, 2026, 12:35 PM EDT - Market open
Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 74.25 | 74.82 | 74.18 | 74.55 | - | 0.24% | 15,840 |
| Sep 21, 2026 | 74.72 | 74.95 | 74.00 | 74.37 | 74.37 | 0.24% | 96,389 |
| Sep 18, 2026 | 72.00 | 74.28 | 71.78 | 74.19 | 74.19 | 3.62% | 156,909 |
| Sep 17, 2026 | 71.34 | 72.08 | 70.50 | 71.60 | 71.60 | 1.40% | 86,284 |
| Sep 16, 2026 | 72.00 | 72.10 | 70.61 | 70.61 | 70.61 | -1.93% | 105,531 |
| Sep 15, 2026 | 72.25 | 72.84 | 71.81 | 72.00 | 72.00 | -1.15% | 135,510 |
| Sep 14, 2026 | 75.25 | 76.02 | 75.24 | 75.34 | 72.84 | -0.45% | 137,116 |
| Sep 11, 2026 | 75.30 | 75.89 | 75.24 | 75.68 | 73.17 | 0.73% | 87,379 |
| Sep 10, 2026 | 75.00 | 75.65 | 74.92 | 75.13 | 72.64 | 0.16% | 48,779 |
| Sep 9, 2026 | 75.69 | 76.02 | 74.95 | 75.01 | 72.52 | -0.69% | 39,561 |
| Sep 8, 2026 | 75.33 | 76.25 | 75.33 | 75.53 | 73.02 | -0.49% | 68,327 |
| Sep 4, 2026 | 74.90 | 76.17 | 74.17 | 75.90 | 73.38 | 0.07% | 86,174 |
| Sep 3, 2026 | 73.46 | 75.91 | 73.11 | 75.85 | 73.33 | 3.53% | 142,681 |
| Sep 2, 2026 | 73.00 | 73.46 | 72.62 | 73.27 | 70.83 | 0.57% | 37,368 |
| Sep 1, 2026 | 72.47 | 73.06 | 71.85 | 72.85 | 70.43 | 0.48% | 80,260 |
| Aug 31, 2026 | 72.21 | 72.94 | 71.25 | 72.50 | 70.09 | 0.62% | 122,844 |
| Aug 28, 2026 | 73.51 | 73.51 | 71.87 | 72.05 | 69.66 | -2.42% | 55,448 |
| Aug 27, 2026 | 73.10 | 74.27 | 73.10 | 73.84 | 71.39 | 1.11% | 158,947 |
| Aug 26, 2026 | 73.22 | 73.44 | 72.62 | 73.03 | 70.61 | -0.26% | 67,036 |
| Aug 25, 2026 | 72.39 | 73.70 | 71.85 | 73.22 | 70.79 | 0.73% | 179,902 |
| Aug 24, 2026 | 72.01 | 73.15 | 71.60 | 72.69 | 70.28 | 0.26% | 245,106 |
| Aug 21, 2026 | 72.00 | 72.50 | 71.11 | 72.50 | 70.09 | 2.40% | 140,760 |
| Aug 20, 2026 | 70.00 | 71.39 | 69.50 | 70.80 | 68.45 | 2.24% | 107,908 |
| Aug 19, 2026 | 68.51 | 69.84 | 68.51 | 69.25 | 66.95 | 1.21% | 89,918 |
| Aug 18, 2026 | 68.68 | 69.37 | 68.41 | 68.42 | 66.15 | -0.45% | 74,462 |
| Aug 17, 2026 | 67.77 | 69.25 | 67.77 | 68.73 | 66.45 | 1.33% | 83,219 |
| Aug 14, 2026 | 68.25 | 68.59 | 67.50 | 67.83 | 65.58 | -1.22% | 75,830 |
| Aug 13, 2026 | 68.10 | 68.83 | 67.83 | 68.67 | 66.39 | 0.72% | 71,969 |
| Aug 12, 2026 | 68.32 | 68.75 | 67.47 | 68.18 | 65.92 | - | 37,632 |
| Aug 11, 2026 | 67.08 | 68.27 | 66.81 | 68.18 | 65.92 | 1.49% | 63,794 |
| Aug 10, 2026 | 66.03 | 67.26 | 65.22 | 67.18 | 64.95 | 1.79% | 76,958 |
| Aug 7, 2026 | 63.50 | 66.25 | 63.50 | 66.00 | 63.81 | 4.45% | 120,683 |
| Aug 6, 2026 | 62.99 | 63.25 | 62.15 | 63.19 | 61.09 | 0.51% | 47,761 |
| Aug 5, 2026 | 61.36 | 63.00 | 61.29 | 62.87 | 60.78 | 2.46% | 200,276 |
| Aug 4, 2026 | 59.90 | 61.74 | 59.61 | 61.36 | 59.32 | 2.97% | 306,318 |
| Aug 3, 2026 | 58.19 | 60.59 | 58.19 | 59.59 | 57.61 | 2.94% | 164,518 |
| Jul 31, 2026 | 60.38 | 60.94 | 57.50 | 57.89 | 55.97 | -3.76% | 268,077 |
| Jul 30, 2026 | 60.21 | 61.37 | 60.02 | 60.15 | 58.15 | -0.76% | 57,223 |
| Jul 29, 2026 | 60.00 | 60.63 | 59.48 | 60.61 | 58.60 | 1.29% | 95,626 |
| Jul 28, 2026 | 60.22 | 60.50 | 59.67 | 59.84 | 57.85 | -0.56% | 268,849 |
| Jul 27, 2026 | 60.25 | 61.74 | 60.18 | 60.18 | 58.18 | 0.05% | 159,076 |
| Jul 24, 2026 | 60.10 | 60.90 | 59.92 | 60.15 | 58.15 | -0.31% | 64,432 |
| Jul 23, 2026 | 60.59 | 60.71 | 59.91 | 60.34 | 58.34 | -0.67% | 95,562 |
| Jul 22, 2026 | 61.18 | 61.75 | 60.69 | 60.75 | 58.73 | -1.36% | 40,200 |
| Jul 21, 2026 | 61.90 | 62.69 | 61.20 | 61.59 | 59.55 | -0.13% | 158,969 |
| Jul 20, 2026 | 60.35 | 61.67 | 60.01 | 61.67 | 59.62 | 2.77% | 76,562 |
| Jul 17, 2026 | 59.59 | 60.39 | 59.18 | 60.01 | 58.02 | 0.37% | 62,409 |
| Jul 16, 2026 | 60.24 | 61.50 | 59.74 | 59.79 | 57.81 | -1.42% | 62,731 |
| Jul 15, 2026 | 61.50 | 61.90 | 60.01 | 60.65 | 58.64 | 0.31% | 131,855 |
| Jul 14, 2026 | 60.22 | 60.84 | 60.07 | 60.46 | 58.45 | 0.93% | 53,505 |