Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	103.12	103.96	102.98	103.42	103.42	0.60%	45,253
Oct 20, 2026	103.15	103.75	102.80	102.80	102.80	-0.28%	31,883
Oct 19, 2026	103.43	103.51	103.09	103.09	103.09	-0.49%	34,647
Oct 16, 2026	103.61	103.96	103.01	103.60	103.60	-0.20%	84,550
Oct 15, 2026	103.25	104.00	102.95	103.81	103.81	0.45%	43,955
Oct 14, 2026	103.01	103.54	103.01	103.34	103.34	-0.11%	27,273
Oct 13, 2026	103.65	103.88	103.38	103.45	103.45	-	24,911
Oct 12, 2026	103.44	103.73	103.23	103.45	103.45	0.23%	10,348
Oct 9, 2026	103.39	103.49	103.12	103.21	103.21	0.16%	27,945
Oct 8, 2026	103.25	103.48	102.58	103.04	103.04	-0.01%	50,228
Oct 7, 2026	103.25	103.50	103.01	103.05	103.05	-0.36%	38,873
Oct 6, 2026	103.69	103.69	103.40	103.42	103.42	0.02%	24,998
Oct 5, 2026	103.50	104.00	103.30	103.40	103.40	-	78,858
Oct 2, 2026	103.50	103.70	103.12	103.40	103.40	0.12%	23,535
Oct 1, 2026	103.49	103.87	102.81	103.28	103.28	-0.20%	32,499
Sep 30, 2026	103.90	104.08	103.15	103.49	103.49	-0.33%	147,313
Sep 29, 2026	103.73	103.90	103.55	103.83	103.83	0.27%	40,148
Sep 28, 2026	103.35	103.90	103.15	103.55	103.55	-0.11%	37,450
Sep 25, 2026	102.92	103.99	102.63	103.66	103.66	0.37%	49,416
Sep 24, 2026	103.98	103.98	103.00	103.28	103.28	-0.50%	20,312
Sep 23, 2026	103.07	103.88	102.08	103.80	103.80	0.28%	77,014
Sep 22, 2026	103.77	104.00	103.31	103.51	103.51	0.18%	48,010
Sep 21, 2026	104.12	104.18	102.66	103.32	103.32	-0.65%	74,475
Sep 18, 2026	104.00	104.32	103.27	104.00	104.00	0.06%	72,882
Sep 17, 2026	103.03	104.10	102.93	103.94	103.94	1.11%	86,072
Sep 16, 2026	102.57	103.76	102.31	102.80	102.80	0.10%	79,670
Sep 15, 2026	101.20	103.00	100.66	102.70	102.70	0.83%	108,188
Sep 14, 2026	104.00	105.00	103.40	104.35	101.85	0.41%	61,631
Sep 11, 2026	103.61	104.29	103.35	103.92	101.43	0.07%	50,101
Sep 10, 2026	103.04	104.25	103.04	103.85	101.36	-	40,019
Sep 9, 2026	104.40	104.40	103.74	103.85	101.36	-0.52%	19,402
Sep 8, 2026	103.89	104.45	103.70	104.39	101.89	0.09%	30,169
Sep 4, 2026	103.55	104.60	103.55	104.30	101.80	-0.10%	56,903
Sep 3, 2026	102.85	104.51	102.85	104.40	101.90	1.35%	61,352
Sep 2, 2026	102.51	103.44	101.81	103.01	100.54	0.17%	35,487
Sep 1, 2026	102.01	103.41	101.72	102.84	100.38	0.39%	68,972
Aug 31, 2026	102.46	102.75	101.80	102.44	99.99	0.78%	110,615
Aug 28, 2026	102.07	102.76	101.50	101.65	99.21	-0.91%	62,702
Aug 27, 2026	101.95	103.51	101.75	102.58	100.12	1.01%	92,301
Aug 26, 2026	100.88	102.06	100.49	101.55	99.12	0.65%	79,111
Aug 25, 2026	101.00	101.00	100.01	100.89	98.47	-0.11%	33,168
Aug 24, 2026	99.10	101.02	99.10	101.00	98.58	1.44%	106,592
Aug 21, 2026	98.73	99.73	97.78	99.57	97.18	1.97%	179,769
Aug 20, 2026	97.67	98.25	97.50	97.65	95.31	0.77%	106,766
Aug 19, 2026	95.93	97.72	95.93	96.90	94.58	1.03%	129,956
Aug 18, 2026	96.03	96.25	95.91	95.91	93.61	-0.12%	40,240
Aug 17, 2026	96.06	96.46	96.01	96.03	93.73	-0.19%	40,831
Aug 14, 2026	96.16	96.40	96.16	96.21	93.91	-0.07%	28,696
Aug 13, 2026	96.01	96.39	96.01	96.28	93.97	0.28%	35,714
Aug 12, 2026	96.12	96.45	95.85	96.01	93.71	-0.29%	60,077