Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	103.73	103.90	103.55	103.74	-	0.18%	25,593
Sep 28, 2026	103.35	103.90	103.15	103.55	103.55	-0.11%	37,428
Sep 25, 2026	102.92	103.99	102.63	103.66	103.66	0.37%	49,328
Sep 24, 2026	103.98	103.98	103.00	103.28	103.28	-0.50%	20,300
Sep 23, 2026	103.07	103.88	102.08	103.80	103.80	0.28%	77,011
Sep 22, 2026	103.77	104.00	103.31	103.51	103.51	0.18%	48,009
Sep 21, 2026	104.12	104.18	102.66	103.32	103.32	-0.65%	74,473
Sep 18, 2026	104.00	104.32	103.27	104.00	104.00	0.06%	72,878
Sep 17, 2026	103.03	104.10	102.93	103.94	103.94	1.11%	86,065
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
Aug 11, 2026	95.88	96.42	95.74	96.29	93.98	0.31%	100,085
Aug 10, 2026	95.91	96.50	95.76	95.99	93.69	-0.01%	81,963
Aug 7, 2026	95.92	96.50	95.61	96.00	93.70	0.20%	61,251
Aug 6, 2026	95.42	96.50	95.42	95.81	93.51	-0.50%	36,556
Aug 5, 2026	95.75	96.49	95.48	96.29	93.98	0.62%	64,045
Aug 4, 2026	95.68	96.35	95.42	95.70	93.41	-0.22%	75,377
Aug 3, 2026	95.00	96.24	94.60	95.91	93.61	1.21%	60,276
Jul 31, 2026	97.81	97.81	94.50	94.76	92.49	-3.31%	256,448
Jul 30, 2026	97.53	98.20	96.97	98.00	95.65	1.09%	61,792
Jul 29, 2026	96.63	96.94	96.25	96.94	94.62	0.60%	64,454
Jul 28, 2026	96.01	97.63	96.01	96.36	94.05	-1.39%	81,240
Jul 27, 2026	97.33	97.99	96.52	97.72	95.38	0.52%	59,182
Jul 24, 2026	96.90	97.38	96.27	97.22	94.89	0.04%	41,096
Jul 23, 2026	98.00	98.00	96.25	97.18	94.85	-0.86%	67,603
Jul 22, 2026	97.99	98.50	96.59	98.02	95.67	0.02%	62,312
Jul 21, 2026	95.79	98.50	95.24	98.00	95.65	2.62%	179,979