Strategy Inc (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
114.49
+2.49 (2.22%)
At close: Oct 1, 2025, 4:00 PM EDT
114.46
-0.03 (-0.02%)
After-hours: Oct 1, 2025, 7:35 PM EDT
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 112.16 | 114.50 | 112.16 | 114.49 | 114.49 | 2.22% | 137,436 |
| 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 |
| Aug 13, 2025 | 117.40 | 117.50 | 116.55 | 117.08 | 114.50 | -0.13% | 190,735 |
| Aug 12, 2025 | 118.10 | 118.10 | 117.14 | 117.23 | 114.65 | -0.14% | 191,483 |
| Aug 11, 2025 | 118.50 | 118.50 | 117.29 | 117.40 | 114.81 | -0.35% | 171,212 |
| Aug 8, 2025 | 118.62 | 118.97 | 117.24 | 117.81 | 115.21 | 0.11% | 140,429 |
| Aug 7, 2025 | 116.90 | 118.49 | 116.90 | 117.68 | 115.09 | 0.96% | 212,272 |
| Aug 6, 2025 | 117.30 | 118.80 | 116.56 | 116.56 | 113.99 | 0.01% | 157,447 |
| Aug 5, 2025 | 117.60 | 118.92 | 116.40 | 116.55 | 113.98 | -1.69% | 124,503 |
| Aug 4, 2025 | 119.93 | 119.97 | 117.94 | 118.55 | 115.94 | 0.97% | 139,450 |
| Aug 1, 2025 | 117.35 | 119.89 | 117.05 | 117.41 | 114.82 | -3.13% | 342,974 |
| Jul 31, 2025 | 119.48 | 121.53 | 118.50 | 121.20 | 118.53 | 2.77% | 380,882 |
| Jul 30, 2025 | 115.00 | 118.35 | 115.00 | 117.93 | 115.33 | 2.50% | 229,071 |
| Jul 29, 2025 | 113.20 | 116.80 | 112.32 | 115.05 | 112.51 | 1.92% | 215,639 |
| Jul 28, 2025 | 111.88 | 113.89 | 111.00 | 112.88 | 110.39 | 2.15% | 290,065 |
| Jul 25, 2025 | 112.00 | 113.00 | 108.88 | 110.50 | 108.07 | -2.12% | 422,432 |
| Jul 24, 2025 | 116.86 | 116.86 | 111.40 | 112.90 | 110.41 | -2.60% | 315,748 |
| Jul 23, 2025 | 118.88 | 118.96 | 115.03 | 115.91 | 113.36 | -2.60% | 140,183 |