Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	98.73	98.88	97.70	97.75	-	-0.84%	77,680
Mar 18, 2026	99.82	100.34	98.33	98.58	98.58	-1.27%	111,028
Mar 17, 2026	100.55	100.65	99.61	99.85	99.85	-0.38%	129,219
Mar 16, 2026	100.85	100.85	100.08	100.23	100.23	-0.06%	133,348
Mar 13, 2026	100.00	100.34	98.18	100.29	100.29	-1.52%	143,610
Mar 12, 2026	101.50	102.48	101.50	101.84	99.34	-0.53%	107,322
Mar 11, 2026	102.44	102.77	101.25	102.38	99.87	-0.35%	66,328
Mar 10, 2026	101.50	102.88	101.50	102.74	100.22	1.24%	83,219
Mar 9, 2026	100.50	101.70	100.33	101.48	98.99	1.46%	130,953
Mar 6, 2026	100.48	100.80	99.98	100.02	97.56	-0.54%	161,342
Mar 5, 2026	101.10	101.35	100.28	100.56	98.09	-0.35%	189,137
Mar 4, 2026	101.10	101.10	100.15	100.91	98.43	0.91%	279,330
Mar 3, 2026	100.70	101.08	97.50	100.00	97.55	-0.92%	141,907
Mar 2, 2026	99.05	101.57	99.05	100.93	98.45	2.40%	214,190
Feb 27, 2026	100.71	100.89	98.56	98.56	96.14	-2.36%	146,146
Feb 26, 2026	101.00	101.28	100.52	100.94	98.46	-0.05%	37,917
Feb 25, 2026	100.02	100.99	100.02	100.99	98.51	1.15%	106,168
Feb 24, 2026	99.91	100.50	99.01	99.84	97.39	-0.26%	145,306
Feb 23, 2026	100.80	100.83	100.00	100.10	97.64	-0.85%	92,622
Feb 20, 2026	100.86	101.44	100.50	100.96	98.48	0.10%	79,570
Feb 19, 2026	99.81	100.86	99.81	100.86	98.38	0.25%	31,586
Feb 18, 2026	99.72	101.00	99.57	100.61	98.14	0.32%	94,127
Feb 17, 2026	99.04	100.53	98.80	100.29	97.83	0.54%	93,664
Feb 13, 2026	98.37	100.27	97.94	99.75	97.30	1.53%	137,677
Feb 12, 2026	97.65	98.45	97.30	98.25	95.84	0.46%	93,241
Feb 11, 2026	97.30	98.87	97.15	97.80	95.40	0.12%	105,922
Feb 10, 2026	98.05	98.81	97.00	97.68	95.28	-0.35%	116,017
Feb 9, 2026	96.43	98.37	96.43	98.02	95.61	0.27%	192,963
Feb 6, 2026	94.89	98.36	94.89	97.76	95.36	4.78%	300,839
Feb 5, 2026	96.06	97.25	92.00	93.30	91.01	-4.78%	685,874
Feb 4, 2026	96.51	97.98	96.30	97.98	95.57	0.60%	276,078
Feb 3, 2026	98.68	98.99	95.51	97.40	95.01	-0.61%	239,982
Feb 2, 2026	98.60	99.66	97.00	98.00	95.59	-2.00%	358,709
Jan 30, 2026	97.01	100.16	96.76	100.00	97.55	3.63%	490,101
Jan 29, 2026	98.00	98.53	96.45	96.50	94.13	-1.43%	655,985
Jan 28, 2026	100.11	100.65	97.40	97.90	95.50	-2.16%	716,032
Jan 27, 2026	100.05	101.10	99.99	100.06	97.60	0.06%	498,008
Jan 26, 2026	101.00	102.00	99.92	100.00	97.55	-1.38%	409,901
Jan 23, 2026	101.15	102.36	101.00	101.40	98.91	0.17%	210,410
Jan 22, 2026	102.12	102.89	100.75	101.23	98.74	-0.45%	333,002
Jan 21, 2026	102.05	103.09	101.00	101.69	99.19	1.34%	392,720
Jan 20, 2026	104.47	104.76	100.00	100.35	97.89	-4.20%	473,039
Jan 16, 2026	104.23	105.93	104.10	104.75	102.18	0.35%	210,070
Jan 15, 2026	104.15	105.82	103.49	104.38	101.82	0.22%	294,701
Jan 14, 2026	104.00	104.50	104.00	104.15	101.59	-0.08%	202,375
Jan 13, 2026	104.45	104.50	103.69	104.23	101.67	-0.06%	181,550
Jan 12, 2026	104.90	105.93	102.76	104.29	101.73	-0.74%	181,253
Jan 9, 2026	106.05	106.45	104.22	105.07	102.49	-0.45%	370,867
Jan 8, 2026	104.00	106.00	104.00	105.55	102.96	1.19%	103,645
Jan 7, 2026	104.97	105.22	103.73	104.31	101.75	-0.17%	125,198