Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	69.91	70.53	69.91	70.33	70.33	0.40%	25,010
Nov 5, 2026	71.39	71.59	69.90	70.05	70.05	-2.00%	56,688
Nov 4, 2026	70.04	71.80	70.00	71.48	71.48	1.72%	56,297
Nov 3, 2026	69.90	70.40	69.90	70.27	70.27	0.89%	34,963
Nov 2, 2026	70.06	71.00	69.65	69.65	69.65	-0.14%	51,705
Oct 30, 2026	69.94	70.49	69.40	69.75	69.75	-1.09%	107,584
Oct 29, 2026	70.65	70.79	70.00	70.52	70.52	-0.68%	76,227
Oct 28, 2026	69.82	71.50	69.82	71.00	71.00	1.62%	66,812
Oct 27, 2026	69.91	70.20	69.60	69.87	69.87	0.46%	48,170
Oct 26, 2026	69.75	70.00	69.32	69.55	69.55	-0.23%	49,453
Oct 23, 2026	70.00	70.09	69.20	69.71	69.71	0.09%	50,853
Oct 22, 2026	70.00	70.42	69.11	69.65	69.65	-1.21%	90,449
Oct 21, 2026	70.45	71.80	70.00	70.50	70.50	0.14%	98,519
Oct 20, 2026	70.95	71.65	69.50	70.40	70.40	-0.85%	139,809
Oct 19, 2026	71.00	71.30	70.65	71.00	71.00	0.20%	49,567
Oct 16, 2026	71.85	71.90	70.75	70.86	70.86	-1.35%	71,984
Oct 15, 2026	71.48	71.99	71.20	71.83	71.83	0.27%	88,623
Oct 14, 2026	73.25	73.38	71.51	71.64	71.64	-2.22%	69,369
Oct 13, 2026	73.26	73.94	73.20	73.27	73.27	0.23%	46,816
Oct 12, 2026	72.41	73.31	72.41	73.10	73.10	0.33%	49,969
Oct 9, 2026	72.35	72.86	72.13	72.86	72.86	0.91%	68,120
Oct 8, 2026	72.05	72.66	71.78	72.20	72.20	-0.18%	58,898
Oct 7, 2026	72.00	73.18	71.90	72.33	72.33	-0.21%	63,921
Oct 6, 2026	73.75	73.97	72.18	72.48	72.48	-1.59%	118,651
Oct 5, 2026	73.83	73.83	73.38	73.65	73.65	0.37%	56,945
Oct 2, 2026	73.31	73.67	73.10	73.38	73.38	0.30%	171,594
Oct 1, 2026	72.93	73.30	72.80	73.16	73.16	0.76%	100,256
Sep 30, 2026	73.75	73.75	72.61	72.61	72.61	-0.51%	140,588
Sep 29, 2026	73.11	73.70	72.87	72.98	72.98	0.59%	68,541
Sep 28, 2026	73.50	74.00	71.90	72.55	72.55	-1.59%	124,629
Sep 25, 2026	72.75	73.94	72.21	73.72	73.72	2.25%	173,922
Sep 24, 2026	72.72	72.72	71.55	72.10	72.10	-1.50%	93,761
Sep 23, 2026	73.12	73.53	72.55	73.20	73.20	-0.03%	45,500
Sep 22, 2026	74.25	74.82	73.12	73.22	73.22	-1.55%	36,082
Sep 21, 2026	74.72	74.95	74.00	74.37	74.37	0.24%	96,491
Sep 18, 2026	72.00	74.28	71.78	74.19	74.19	3.62%	156,947
Sep 17, 2026	71.34	72.08	70.50	71.60	71.60	1.40%	86,286
Sep 16, 2026	72.00	72.10	70.61	70.61	70.61	-1.93%	105,541
Sep 15, 2026	72.25	72.84	71.81	72.00	72.00	-1.15%	136,219
Sep 14, 2026	75.25	76.02	75.24	75.34	72.84	-0.45%	137,118
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