Strategy Inc (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
72.30
+0.42 (0.58%)
Apr 9, 2026, 9:55 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 72.80 | 72.80 | 71.16 | 71.88 | 71.88 | 1.45% | 118,461 |
| Apr 7, 2026 | 71.69 | 71.73 | 70.69 | 70.85 | 70.85 | -1.17% | 91,195 |
| Apr 6, 2026 | 71.23 | 72.00 | 71.23 | 71.69 | 71.69 | 0.86% | 88,472 |
| Apr 2, 2026 | 71.40 | 72.00 | 70.80 | 71.08 | 71.08 | -0.84% | 130,963 |
| Apr 1, 2026 | 71.50 | 72.00 | 71.27 | 71.68 | 71.68 | 1.39% | 102,421 |
| Mar 31, 2026 | 70.57 | 71.95 | 70.00 | 70.70 | 70.70 | 2.15% | 328,185 |
| Mar 30, 2026 | 72.02 | 72.30 | 65.12 | 69.21 | 69.21 | -4.43% | 660,288 |
| Mar 27, 2026 | 73.00 | 73.05 | 71.82 | 72.42 | 72.42 | -1.87% | 158,693 |
| Mar 26, 2026 | 74.98 | 75.20 | 73.46 | 73.80 | 73.80 | -1.86% | 118,063 |
| Mar 25, 2026 | 74.81 | 75.72 | 74.81 | 75.20 | 75.20 | -0.50% | 121,391 |
| Mar 24, 2026 | 74.05 | 75.98 | 74.05 | 75.58 | 75.58 | 2.65% | 167,767 |
| Mar 23, 2026 | 76.22 | 76.25 | 73.45 | 73.63 | 73.63 | -2.36% | 181,273 |
| Mar 20, 2026 | 76.32 | 76.88 | 75.04 | 75.41 | 75.41 | -0.92% | 91,389 |
| Mar 19, 2026 | 75.50 | 76.68 | 75.50 | 76.11 | 76.11 | 0.63% | 74,037 |
| Mar 18, 2026 | 77.80 | 77.89 | 75.62 | 75.63 | 75.63 | -2.81% | 105,352 |
| Mar 17, 2026 | 78.60 | 78.62 | 77.28 | 77.82 | 77.82 | -0.44% | 102,686 |
| Mar 16, 2026 | 79.45 | 79.45 | 78.00 | 78.16 | 78.16 | -0.47% | 138,974 |
| Mar 13, 2026 | 78.95 | 79.07 | 78.06 | 78.53 | 78.53 | -1.17% | 231,823 |
| Mar 12, 2026 | 80.25 | 80.42 | 79.45 | 79.46 | 77.46 | -0.71% | 140,732 |
| Mar 11, 2026 | 79.81 | 80.99 | 79.35 | 80.03 | 78.02 | 0.60% | 339,092 |
| Mar 10, 2026 | 79.47 | 79.65 | 78.98 | 79.55 | 77.55 | 1.02% | 172,090 |
| Mar 9, 2026 | 78.97 | 79.48 | 77.88 | 78.75 | 76.77 | -0.28% | 270,060 |
| Mar 6, 2026 | 79.65 | 79.80 | 78.68 | 78.97 | 76.98 | -0.85% | 121,611 |
| Mar 5, 2026 | 81.21 | 82.50 | 79.35 | 79.65 | 77.65 | -2.62% | 242,462 |
| Mar 4, 2026 | 82.00 | 82.23 | 80.75 | 81.80 | 79.74 | 2.58% | 347,217 |
| Mar 3, 2026 | 79.94 | 79.99 | 78.75 | 79.74 | 77.73 | -0.45% | 98,499 |
| Mar 2, 2026 | 78.97 | 80.40 | 78.75 | 80.10 | 78.08 | 2.25% | 95,380 |
| Feb 27, 2026 | 79.41 | 81.00 | 78.34 | 78.34 | 76.37 | -2.61% | 275,612 |
| Feb 26, 2026 | 80.50 | 81.00 | 80.01 | 80.44 | 78.42 | -0.19% | 102,342 |
| Feb 25, 2026 | 79.00 | 81.39 | 79.00 | 80.59 | 78.56 | 3.02% | 83,732 |
| Feb 24, 2026 | 79.15 | 79.65 | 77.95 | 78.23 | 76.26 | -0.60% | 121,734 |
| Feb 23, 2026 | 80.00 | 80.40 | 78.02 | 78.70 | 76.72 | -1.65% | 69,753 |
| Feb 20, 2026 | 78.99 | 80.58 | 78.99 | 80.02 | 78.01 | 1.42% | 89,218 |
| Feb 19, 2026 | 77.85 | 79.91 | 77.10 | 78.90 | 76.91 | 0.77% | 64,314 |
| Feb 18, 2026 | 79.22 | 79.60 | 78.08 | 78.30 | 76.33 | -0.19% | 123,507 |
| Feb 17, 2026 | 77.51 | 78.68 | 77.01 | 78.45 | 76.48 | 0.58% | 71,085 |
| Feb 13, 2026 | 77.47 | 78.47 | 77.00 | 78.00 | 76.04 | 3.01% | 155,860 |
| Feb 12, 2026 | 77.06 | 77.50 | 75.00 | 75.72 | 73.81 | -1.34% | 102,864 |
| Feb 11, 2026 | 77.59 | 78.00 | 76.31 | 76.75 | 74.82 | -0.52% | 330,547 |
| Feb 10, 2026 | 76.97 | 77.29 | 76.00 | 77.15 | 75.21 | 0.52% | 299,641 |
| Feb 9, 2026 | 76.50 | 76.89 | 75.48 | 76.75 | 74.82 | 0.21% | 338,421 |
| Feb 6, 2026 | 74.25 | 77.65 | 74.25 | 76.59 | 74.66 | 6.01% | 802,130 |
| Feb 5, 2026 | 77.35 | 77.50 | 71.40 | 72.25 | 70.43 | -8.49% | 589,243 |
| Feb 4, 2026 | 81.25 | 81.50 | 78.00 | 78.95 | 76.96 | -2.83% | 265,778 |
| Feb 3, 2026 | 81.50 | 82.08 | 78.37 | 81.25 | 79.20 | 0.18% | 249,025 |
| Feb 2, 2026 | 81.82 | 82.98 | 80.75 | 81.10 | 79.06 | -4.58% | 197,944 |
| Jan 30, 2026 | 80.51 | 85.60 | 80.14 | 84.99 | 82.85 | 3.87% | 219,461 |
| Jan 29, 2026 | 84.00 | 84.41 | 78.53 | 81.82 | 79.76 | -2.77% | 300,486 |
| Jan 28, 2026 | 85.00 | 85.55 | 84.00 | 84.15 | 82.03 | -0.77% | 75,620 |
| Jan 27, 2026 | 84.48 | 85.20 | 84.42 | 84.80 | 82.67 | 0.38% | 111,451 |