Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
60.85
-0.83 (-1.35%)
Jul 8, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 61.00 | 62.35 | 60.32 | 60.85 | 60.85 | -1.35% | 62,926 |
| Jul 7, 2026 | 62.13 | 62.98 | 61.48 | 61.68 | 61.68 | -1.26% | 59,658 |
| Jul 6, 2026 | 61.22 | 63.25 | 61.22 | 62.47 | 62.47 | 2.48% | 204,283 |
| Jul 2, 2026 | 62.56 | 63.97 | 59.75 | 60.96 | 60.96 | 1.14% | 114,203 |
| Jul 1, 2026 | 56.92 | 62.28 | 56.80 | 60.27 | 60.27 | 7.09% | 290,360 |
| Jun 30, 2026 | 55.79 | 56.80 | 53.53 | 56.28 | 56.28 | 0.05% | 236,791 |
| Jun 29, 2026 | 58.30 | 58.70 | 55.40 | 56.25 | 56.25 | 5.18% | 440,771 |
| Jun 26, 2026 | 49.12 | 53.80 | 49.00 | 53.48 | 53.48 | 6.96% | 309,662 |
| Jun 25, 2026 | 55.46 | 56.20 | 49.80 | 50.00 | 50.00 | -9.84% | 582,802 |
| Jun 24, 2026 | 61.75 | 61.82 | 54.51 | 55.46 | 55.46 | -10.19% | 452,915 |
| Jun 23, 2026 | 62.40 | 62.78 | 61.00 | 61.75 | 61.75 | -2.17% | 84,165 |
| Jun 22, 2026 | 63.49 | 67.49 | 63.12 | 63.12 | 63.12 | 1.48% | 156,235 |
| Jun 18, 2026 | 65.00 | 65.50 | 60.11 | 62.20 | 62.20 | -5.56% | 350,493 |
| Jun 17, 2026 | 66.99 | 67.35 | 65.34 | 65.86 | 65.86 | -1.55% | 208,871 |
| Jun 16, 2026 | 68.00 | 68.18 | 65.84 | 66.90 | 66.90 | -1.95% | 164,650 |
| Jun 15, 2026 | 69.00 | 69.80 | 68.23 | 68.23 | 68.23 | -1.12% | 147,344 |
| Jun 12, 2026 | 71.09 | 71.96 | 70.17 | 71.50 | 69.00 | 0.58% | 226,659 |
| Jun 11, 2026 | 68.00 | 71.09 | 68.00 | 71.09 | 68.60 | 4.41% | 76,207 |
| Jun 10, 2026 | 68.00 | 69.97 | 67.51 | 68.09 | 65.71 | -0.19% | 47,037 |
| Jun 9, 2026 | 69.40 | 69.49 | 67.19 | 68.22 | 65.83 | -0.63% | 47,441 |
| Jun 8, 2026 | 68.50 | 69.97 | 68.30 | 68.65 | 66.25 | 1.40% | 175,736 |
| Jun 5, 2026 | 69.25 | 69.75 | 66.66 | 67.70 | 65.33 | -3.29% | 276,281 |
| Jun 4, 2026 | 69.15 | 70.98 | 69.15 | 70.00 | 67.55 | 1.17% | 105,148 |
| Jun 3, 2026 | 69.93 | 70.49 | 68.77 | 69.19 | 66.77 | -1.07% | 160,782 |
| Jun 2, 2026 | 70.94 | 71.20 | 69.49 | 69.94 | 67.49 | -1.32% | 240,847 |
| Jun 1, 2026 | 70.44 | 72.22 | 70.18 | 70.87 | 68.39 | 1.08% | 171,164 |
| May 29, 2026 | 72.60 | 73.07 | 70.11 | 70.11 | 67.66 | -3.43% | 576,995 |
| May 28, 2026 | 73.00 | 73.50 | 72.50 | 72.60 | 70.06 | -1.25% | 133,312 |
| May 27, 2026 | 73.90 | 73.91 | 72.99 | 73.52 | 70.95 | 0.16% | 140,563 |
| May 26, 2026 | 74.00 | 74.16 | 73.03 | 73.40 | 70.83 | -0.26% | 95,632 |
| May 22, 2026 | 73.72 | 74.50 | 73.30 | 73.59 | 71.02 | -0.08% | 74,871 |
| May 21, 2026 | 74.00 | 74.16 | 73.40 | 73.65 | 71.07 | 0.35% | 105,900 |
| May 20, 2026 | 74.98 | 74.98 | 73.32 | 73.39 | 70.82 | -1.29% | 91,180 |
| May 19, 2026 | 75.20 | 75.80 | 73.50 | 74.35 | 71.75 | -1.16% | 94,180 |
| May 18, 2026 | 75.25 | 75.80 | 75.20 | 75.22 | 72.59 | -0.37% | 102,890 |
| May 15, 2026 | 76.39 | 76.80 | 73.65 | 75.50 | 72.86 | -1.10% | 99,735 |
| May 14, 2026 | 76.90 | 76.99 | 76.33 | 76.34 | 73.67 | -0.84% | 59,602 |
| May 13, 2026 | 77.00 | 77.00 | 76.40 | 76.99 | 74.30 | -0.01% | 45,208 |
| May 12, 2026 | 76.79 | 77.00 | 76.03 | 77.00 | 74.31 | 0.63% | 43,523 |
| May 11, 2026 | 76.58 | 76.83 | 76.03 | 76.52 | 73.84 | 0.26% | 111,131 |
| May 8, 2026 | 76.00 | 76.45 | 75.70 | 76.32 | 73.65 | 0.66% | 92,116 |
| May 7, 2026 | 76.05 | 76.50 | 75.50 | 75.82 | 73.17 | -0.30% | 55,000 |
| May 6, 2026 | 76.52 | 76.99 | 75.29 | 76.05 | 73.39 | -0.34% | 85,830 |
| May 5, 2026 | 76.99 | 77.26 | 76.25 | 76.31 | 73.64 | -1.20% | 65,916 |
| May 4, 2026 | 77.23 | 77.90 | 76.60 | 77.24 | 74.54 | 0.06% | 81,418 |
| May 1, 2026 | 76.70 | 77.35 | 76.60 | 77.19 | 74.49 | 0.44% | 29,987 |
| Apr 30, 2026 | 76.84 | 76.90 | 76.25 | 76.85 | 74.16 | 0.69% | 84,289 |
| Apr 29, 2026 | 76.20 | 77.00 | 76.00 | 76.32 | 73.65 | 0.13% | 34,409 |
| Apr 28, 2026 | 76.22 | 77.04 | 76.20 | 76.22 | 73.55 | -0.56% | 37,219 |
| Apr 27, 2026 | 78.00 | 78.00 | 76.26 | 76.65 | 73.97 | -1.74% | 78,370 |