Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	110.85	110.85	109.57	110.16	110.16	0.07%	105,825
Oct 22, 2025	111.47	111.47	110.00	110.08	110.08	-0.95%	57,177
Oct 21, 2025	110.89	111.48	110.59	111.14	111.14	1.02%	136,650
Oct 20, 2025	110.30	111.20	110.00	110.01	110.01	0.20%	182,106
Oct 17, 2025	110.00	110.18	108.25	109.79	109.79	-0.37%	254,151
Oct 16, 2025	111.11	111.99	109.40	110.20	110.20	-0.72%	207,029
Oct 15, 2025	111.26	112.93	110.51	111.00	111.00	-0.23%	177,681
Oct 14, 2025	110.30	112.03	110.22	111.26	111.26	-0.76%	222,941
Oct 13, 2025	115.23	115.79	111.76	112.11	112.11	-2.08%	162,800
Oct 10, 2025	115.55	115.59	114.00	114.49	114.49	-0.81%	124,924
Oct 9, 2025	116.10	116.10	115.00	115.43	115.43	-0.49%	68,567
Oct 8, 2025	115.90	116.00	115.19	116.00	116.00	1.31%	118,685
Oct 7, 2025	116.73	117.05	114.50	114.50	114.50	-1.72%	208,615
Oct 6, 2025	116.77	116.99	116.10	116.50	116.50	0.44%	230,979
Oct 3, 2025	116.15	117.00	115.00	115.99	115.99	1.12%	129,345
Oct 2, 2025	114.94	115.34	113.42	114.70	114.70	0.18%	123,875
Oct 1, 2025	112.16	114.50	112.16	114.49	114.49	2.22%	137,540
Sep 30, 2025	111.60	112.70	111.50	112.00	112.00	0.46%	149,080
Sep 29, 2025	110.40	111.53	110.00	111.49	111.49	1.45%	122,835
Sep 26, 2025	110.03	110.22	109.00	109.90	109.90	-0.12%	79,185
Sep 25, 2025	110.74	110.92	109.01	110.03	110.03	-0.65%	149,493
Sep 24, 2025	111.26	111.26	110.75	110.75	110.75	-0.09%	60,370
Sep 23, 2025	111.30	111.50	110.79	110.85	110.85	-0.14%	73,870
Sep 22, 2025	111.35	111.75	111.00	111.01	111.01	-0.66%	185,538
Sep 19, 2025	111.73	112.00	111.66	111.75	111.75	-0.09%	82,119
Sep 18, 2025	111.93	112.06	111.46	111.85	111.85	-0.01%	189,634
Sep 17, 2025	112.17	112.38	111.62	111.86	111.86	0.13%	116,087
Sep 16, 2025	112.43	112.47	111.58	111.72	111.72	0.15%	141,968
Sep 15, 2025	111.90	112.44	111.23	111.55	111.55	-1.66%	129,684
Sep 12, 2025	113.00	113.80	112.94	113.43	110.93	0.69%	266,374
Sep 11, 2025	112.39	112.80	112.26	112.65	110.17	0.31%	169,441
Sep 10, 2025	112.50	112.87	112.00	112.30	109.83	0.55%	172,884
Sep 9, 2025	112.50	113.49	111.60	111.69	109.23	0.13%	187,760
Sep 8, 2025	111.50	111.75	111.00	111.54	109.08	0.17%	170,250
Sep 5, 2025	111.24	111.74	110.08	111.35	108.90	0.20%	132,523
Sep 4, 2025	111.75	111.75	110.70	111.13	108.68	-0.53%	102,590
Sep 3, 2025	111.80	111.80	111.32	111.72	109.26	0.37%	116,386
Sep 2, 2025	110.99	111.85	110.75	111.31	108.86	0.54%	138,069
Aug 29, 2025	111.70	112.21	110.56	110.71	108.27	-0.71%	185,922
Aug 28, 2025	111.85	112.23	111.50	111.50	109.04	-0.13%	153,918
Aug 27, 2025	111.49	111.77	111.10	111.65	109.19	0.56%	200,609
Aug 26, 2025	110.70	111.50	110.32	111.03	108.58	-0.20%	142,162
Aug 25, 2025	111.37	111.37	110.74	111.25	108.80	0.01%	136,608
Aug 22, 2025	111.45	112.00	110.51	111.24	108.79	0.31%	436,197
Aug 21, 2025	111.00	111.72	110.22	110.90	108.46	-0.09%	135,689
Aug 20, 2025	110.58	112.05	110.00	111.00	108.55	-0.42%	399,996
Aug 19, 2025	114.25	114.39	109.56	111.47	109.01	-2.43%	236,900
Aug 18, 2025	115.01	115.80	113.56	114.25	111.73	-0.64%	176,385
Aug 15, 2025	116.42	117.40	114.76	114.99	112.46	-1.23%	199,556
Aug 14, 2025	117.01	117.01	116.01	116.42	113.85	-0.56%	155,398