Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	103.00	103.42	101.89	102.44	102.44	-0.55%	50,341
Nov 9, 2026	103.00	103.48	102.96	103.01	103.01	-0.18%	29,148
Nov 6, 2026	101.65	103.35	101.65	103.20	103.20	1.07%	61,651
Nov 5, 2026	102.50	103.20	102.05	102.11	102.11	-0.66%	108,170
Nov 4, 2026	102.40	102.95	102.40	102.79	102.79	0.73%	34,835
Nov 3, 2026	101.40	102.70	101.40	102.05	102.05	0.20%	46,109
Nov 2, 2026	101.56	102.39	101.50	101.85	101.85	0.42%	43,798
Oct 30, 2026	101.80	102.40	101.40	101.42	101.42	-1.22%	110,171
Oct 29, 2026	102.80	102.80	101.60	102.67	102.67	0.87%	20,803
Oct 28, 2026	100.85	102.91	100.85	101.78	101.78	0.67%	71,772
Oct 27, 2026	101.35	101.50	100.63	101.10	101.10	0.15%	39,116
Oct 26, 2026	101.71	101.71	100.30	100.95	100.95	-0.25%	74,619
Oct 23, 2026	102.97	103.60	101.20	101.20	101.20	-1.53%	51,543
Oct 22, 2026	103.29	103.89	102.77	102.77	102.77	-0.63%	102,667
Oct 21, 2026	103.12	103.96	102.98	103.42	103.42	0.60%	45,254
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%	34,648
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