Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	104.23	105.93	104.10	104.75	104.75	0.35%	210,060
Jan 15, 2026	104.15	105.82	103.49	104.38	104.38	0.22%	294,683
Jan 14, 2026	104.00	104.50	104.00	104.15	104.15	-0.08%	202,341
Jan 13, 2026	104.45	104.50	103.69	104.23	104.23	-0.06%	181,439
Jan 12, 2026	104.90	105.93	102.76	104.29	104.29	-0.74%	181,219
Jan 9, 2026	106.05	106.45	104.22	105.07	105.07	-0.45%	370,867
Jan 8, 2026	104.00	106.00	104.00	105.55	105.55	1.19%	103,640
Jan 7, 2026	104.97	105.22	103.73	104.31	104.31	-0.17%	125,177
Jan 6, 2026	104.66	105.59	103.50	104.49	104.49	-0.11%	209,289
Jan 5, 2026	104.02	105.54	104.02	104.60	104.60	1.02%	218,184
Jan 2, 2026	102.00	104.00	101.60	103.54	103.54	2.46%	162,966
Dec 31, 2025	104.77	104.77	100.91	101.05	101.05	-2.31%	325,798
Dec 30, 2025	104.20	104.20	103.10	103.44	103.44	-0.06%	81,851
Dec 29, 2025	106.02	106.40	101.00	103.50	103.50	-2.38%	313,401
Dec 26, 2025	105.74	106.72	105.74	106.02	106.02	-0.17%	89,515
Dec 24, 2025	105.94	106.48	105.73	106.20	106.20	0.66%	52,925
Dec 23, 2025	106.60	106.85	105.50	105.50	105.50	-1.38%	128,901
Dec 22, 2025	108.06	108.06	106.65	106.98	106.98	-0.70%	64,226
Dec 19, 2025	108.45	108.45	107.50	107.73	107.73	-0.05%	91,363
Dec 18, 2025	107.82	108.52	107.10	107.78	107.78	0.47%	105,753
Dec 17, 2025	107.24	109.00	106.90	107.28	107.28	0.04%	157,488
Dec 16, 2025	106.51	108.23	106.51	107.24	107.24	0.74%	83,830
Dec 15, 2025	108.22	108.22	106.38	106.45	106.45	-3.01%	248,178
Dec 12, 2025	110.10	110.59	109.52	109.75	107.25	-0.73%	100,515
Dec 11, 2025	110.07	110.63	109.10	110.56	108.04	0.17%	132,712
Dec 10, 2025	109.80	110.60	109.31	110.37	107.86	0.52%	195,009
Dec 9, 2025	110.00	110.46	109.00	109.80	107.30	-0.20%	157,437
Dec 8, 2025	109.74	110.56	108.85	110.02	107.51	0.88%	152,092
Dec 5, 2025	110.01	110.47	108.43	109.06	106.58	-1.54%	119,191
Dec 4, 2025	108.94	111.00	108.01	110.77	108.25	1.98%	248,227
Dec 3, 2025	109.40	109.90	108.00	108.62	106.15	-0.26%	152,191
Dec 2, 2025	108.40	109.35	106.98	108.90	106.42	2.49%	135,057
Dec 1, 2025	106.00	107.65	105.42	106.25	103.83	-2.27%	337,069
Nov 28, 2025	105.87	109.34	105.13	108.72	106.24	3.74%	331,262
Nov 26, 2025	102.69	104.80	102.26	104.80	102.41	2.64%	161,029
Nov 25, 2025	102.49	103.16	100.66	102.10	99.77	-0.55%	244,364
Nov 24, 2025	98.39	103.19	98.39	102.66	100.32	5.04%	509,878
Nov 21, 2025	92.56	98.74	92.56	97.73	95.50	3.97%	416,779
Nov 20, 2025	98.03	99.60	93.40	94.00	91.86	-4.08%	1,053,115
Nov 19, 2025	102.55	103.00	94.19	98.00	95.77	-4.87%	651,414
Nov 18, 2025	100.00	104.00	100.00	103.02	100.67	3.24%	392,916
Nov 17, 2025	104.10	105.00	99.06	99.79	97.52	-5.48%	584,495
Nov 14, 2025	103.44	106.15	103.35	105.58	103.17	0.99%	307,857
Nov 13, 2025	107.80	109.00	103.51	104.55	102.17	-2.83%	286,817
Nov 12, 2025	108.75	109.95	107.52	107.60	105.15	-1.14%	117,949
Nov 11, 2025	110.16	110.16	108.83	108.84	106.36	-0.89%	71,069
Nov 10, 2025	109.81	110.47	109.56	109.82	107.32	0.01%	196,876
Nov 7, 2025	109.90	110.64	109.10	109.81	107.31	-0.17%	177,960
Nov 6, 2025	110.12	110.50	109.81	110.00	107.49	-0.18%	219,969
Nov 5, 2025	110.21	110.75	110.00	110.20	107.69	0.21%	154,279