Skip to main content
logo
Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
62.20
-3.66 (-5.56%)
At close: Jun 18, 2026, 4:00 PM EDT
62.65
+0.45 (0.72%)
After-hours: Jun 18, 2026, 7:42 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202665.0065.5060.1162.2062.20-5.56%349,962
Jun 17, 202666.9967.3565.3465.8665.86-1.55%208,871
Jun 16, 202668.0068.1865.8466.9066.90-1.95%164,650
Jun 15, 202669.0069.8068.2368.2368.23-1.12%147,344
Jun 12, 202671.0971.9670.1771.5069.000.58%226,659
Jun 11, 202668.0071.0968.0071.0968.604.41%76,207
Jun 10, 202668.0069.9767.5168.0965.71-0.19%47,037
Jun 9, 202669.4069.4967.1968.2265.83-0.63%47,441
Jun 8, 202668.5069.9768.3068.6566.251.40%175,736
Jun 5, 202669.2569.7566.6667.7065.33-3.29%276,281
Jun 4, 202669.1570.9869.1570.0067.551.17%105,148
Jun 3, 202669.9370.4968.7769.1966.77-1.07%160,782
Jun 2, 202670.9471.2069.4969.9467.49-1.32%240,847
Jun 1, 202670.4472.2270.1870.8768.391.08%171,164
May 29, 202672.6073.0770.1170.1167.66-3.43%576,995
May 28, 202673.0073.5072.5072.6070.06-1.25%133,312
May 27, 202673.9073.9172.9973.5270.950.16%140,563
May 26, 202674.0074.1673.0373.4070.83-0.26%95,632
May 22, 202673.7274.5073.3073.5971.02-0.08%74,871
May 21, 202674.0074.1673.4073.6571.070.35%105,900
May 20, 202674.9874.9873.3273.3970.82-1.29%91,180
May 19, 202675.2075.8073.5074.3571.75-1.16%94,180
May 18, 202675.2575.8075.2075.2272.59-0.37%102,890
May 15, 202676.3976.8073.6575.5072.86-1.10%99,735
May 14, 202676.9076.9976.3376.3473.67-0.84%59,602
May 13, 202677.0077.0076.4076.9974.30-0.01%45,208
May 12, 202676.7977.0076.0377.0074.310.63%43,523
May 11, 202676.5876.8376.0376.5273.840.26%111,131
May 8, 202676.0076.4575.7076.3273.650.66%92,116
May 7, 202676.0576.5075.5075.8273.17-0.30%55,000
May 6, 202676.5276.9975.2976.0573.39-0.34%85,830
May 5, 202676.9977.2676.2576.3173.64-1.20%65,916
May 4, 202677.2377.9076.6077.2474.540.06%81,418
May 1, 202676.7077.3576.6077.1974.490.44%29,987
Apr 30, 202676.8476.9076.2576.8574.160.69%84,289
Apr 29, 202676.2077.0076.0076.3273.650.13%34,409
Apr 28, 202676.2277.0476.2076.2273.55-0.56%37,219
Apr 27, 202678.0078.0076.2676.6573.97-1.74%78,370
Apr 24, 202678.3078.3077.8078.0175.280.30%44,196
Apr 23, 202678.2078.3077.4077.7875.06-0.35%28,140
Apr 22, 202677.3178.6077.3178.0575.321.23%79,322
Apr 21, 202677.3677.3977.0677.1074.40-0.40%32,242
Apr 20, 202677.0778.0077.0777.4174.700.35%53,787
Apr 17, 202676.2178.9476.2177.1474.441.35%152,996
Apr 16, 202676.1676.3575.9976.1273.45-0.07%65,750
Apr 15, 202676.2276.6675.1176.1773.50-0.31%99,024
Apr 14, 202676.0576.4876.0176.4073.730.54%67,015
Apr 13, 202675.3176.2475.1575.9973.33-0.01%114,866
Apr 10, 202675.1876.5075.0076.0073.341.13%120,646
Apr 9, 202674.5075.1774.0675.1572.520.94%56,691