Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
77.14
+1.02 (1.34%)
At close: Apr 17, 2026, 4:00 PM EDT
77.22
+0.08 (0.10%)
After-hours: Apr 17, 2026, 7:48 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 76.21 | 78.94 | 76.21 | 77.14 | 77.14 | 1.35% | 152,976 |
| Apr 16, 2026 | 76.16 | 76.35 | 75.99 | 76.12 | 76.12 | -0.07% | 65,660 |
| Apr 15, 2026 | 76.22 | 76.66 | 75.11 | 76.17 | 76.17 | -0.31% | 98,837 |
| Apr 14, 2026 | 76.05 | 76.48 | 76.01 | 76.40 | 76.40 | 0.54% | 66,843 |
| Apr 13, 2026 | 75.31 | 76.24 | 75.15 | 75.99 | 75.99 | -0.01% | 114,866 |
| Apr 10, 2026 | 75.18 | 76.50 | 75.00 | 76.00 | 76.00 | 1.13% | 120,627 |
| Apr 9, 2026 | 74.50 | 75.17 | 74.06 | 75.15 | 75.15 | 0.94% | 56,452 |
| Apr 8, 2026 | 75.10 | 75.30 | 73.71 | 74.45 | 74.45 | 0.38% | 107,851 |
| Apr 7, 2026 | 74.33 | 74.44 | 73.51 | 74.17 | 74.17 | -0.21% | 39,711 |
| Apr 6, 2026 | 74.85 | 74.90 | 74.16 | 74.33 | 74.33 | -0.64% | 45,909 |
| Apr 2, 2026 | 74.85 | 75.20 | 74.18 | 74.80 | 74.80 | -0.45% | 83,837 |
| Apr 1, 2026 | 75.20 | 75.85 | 74.86 | 75.14 | 75.14 | -0.94% | 63,701 |
| Mar 31, 2026 | 74.10 | 75.85 | 72.73 | 75.85 | 75.85 | 3.68% | 215,043 |
| Mar 30, 2026 | 73.41 | 73.88 | 72.50 | 73.16 | 73.16 | -0.20% | 148,360 |
| Mar 27, 2026 | 72.63 | 73.31 | 72.15 | 73.31 | 73.31 | 0.19% | 122,346 |
| Mar 26, 2026 | 73.14 | 73.58 | 72.61 | 73.17 | 73.17 | 0.04% | 34,950 |
| Mar 25, 2026 | 73.75 | 74.18 | 72.85 | 73.14 | 73.14 | -0.14% | 33,129 |
| Mar 24, 2026 | 72.85 | 73.79 | 72.85 | 73.24 | 73.24 | 0.60% | 76,848 |
| Mar 23, 2026 | 74.20 | 74.25 | 72.25 | 72.80 | 72.80 | 0.25% | 79,669 |
| Mar 20, 2026 | 73.83 | 74.10 | 72.50 | 72.62 | 72.62 | -2.06% | 56,607 |
| Mar 19, 2026 | 73.37 | 74.35 | 73.37 | 74.15 | 74.15 | 0.38% | 39,491 |
| Mar 18, 2026 | 74.70 | 74.95 | 73.74 | 73.87 | 73.87 | -0.71% | 49,498 |
| Mar 17, 2026 | 75.79 | 76.30 | 74.20 | 74.40 | 74.40 | -1.84% | 158,659 |
| Mar 16, 2026 | 77.41 | 77.41 | 75.17 | 75.79 | 75.79 | -1.47% | 158,488 |
| Mar 13, 2026 | 77.08 | 77.42 | 76.60 | 76.92 | 76.92 | -2.63% | 106,176 |
| Mar 12, 2026 | 79.20 | 79.55 | 78.99 | 79.00 | 76.50 | -0.38% | 276,440 |
| Mar 11, 2026 | 79.70 | 79.70 | 79.19 | 79.30 | 76.79 | 0.32% | 242,858 |
| Mar 10, 2026 | 79.50 | 79.70 | 78.95 | 79.05 | 76.55 | 0.28% | 145,461 |
| Mar 9, 2026 | 78.63 | 79.32 | 78.42 | 78.83 | 76.34 | 0.01% | 153,637 |
| Mar 6, 2026 | 79.50 | 79.70 | 78.56 | 78.82 | 76.33 | -1.15% | 97,926 |
| Mar 5, 2026 | 79.74 | 80.19 | 79.10 | 79.74 | 77.22 | - | 108,273 |
| Mar 4, 2026 | 78.70 | 79.98 | 78.50 | 79.74 | 77.22 | 1.77% | 149,527 |
| Mar 3, 2026 | 78.21 | 78.65 | 77.80 | 78.35 | 75.87 | 0.13% | 107,974 |
| Mar 2, 2026 | 77.52 | 78.25 | 77.52 | 78.25 | 75.77 | 0.94% | 100,235 |
| Feb 27, 2026 | 77.33 | 77.77 | 77.33 | 77.52 | 75.07 | -0.34% | 141,511 |
| Feb 26, 2026 | 77.22 | 78.00 | 77.22 | 77.79 | 75.32 | 0.24% | 54,727 |
| Feb 25, 2026 | 76.77 | 78.00 | 76.29 | 77.60 | 75.14 | 2.21% | 178,447 |
| Feb 24, 2026 | 75.74 | 76.10 | 75.56 | 75.92 | 73.52 | -0.09% | 183,602 |
| Feb 23, 2026 | 77.00 | 77.13 | 75.71 | 75.99 | 73.59 | -1.63% | 121,960 |
| Feb 20, 2026 | 76.48 | 77.25 | 76.38 | 77.25 | 74.81 | 1.09% | 46,591 |
| Feb 19, 2026 | 75.81 | 76.80 | 75.81 | 76.42 | 74.00 | 0.26% | 150,834 |
| Feb 18, 2026 | 76.11 | 76.35 | 75.85 | 76.22 | 73.81 | 0.28% | 127,193 |
| Feb 17, 2026 | 76.36 | 76.42 | 75.47 | 76.01 | 73.60 | -0.46% | 277,972 |
| Feb 13, 2026 | 75.25 | 76.46 | 75.16 | 76.36 | 73.94 | 1.48% | 156,347 |
| Feb 12, 2026 | 75.03 | 75.28 | 74.60 | 75.25 | 72.87 | 0.33% | 210,207 |
| Feb 11, 2026 | 74.99 | 75.65 | 74.50 | 75.00 | 72.63 | 0.20% | 234,959 |
| Feb 10, 2026 | 73.41 | 75.66 | 73.01 | 74.85 | 72.48 | 2.18% | 295,371 |
| Feb 9, 2026 | 72.45 | 73.75 | 71.21 | 73.25 | 70.93 | 2.45% | 208,572 |
| Feb 6, 2026 | 68.97 | 73.44 | 68.96 | 71.50 | 69.24 | 4.79% | 303,307 |
| Feb 5, 2026 | 70.32 | 70.90 | 68.00 | 68.23 | 66.07 | -5.80% | 802,312 |