Strategy Inc (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
94.21
+2.51 (2.74%)
At close: Oct 1, 2025, 4:00 PM EDT
95.10
+0.89 (0.94%)
After-hours: Oct 1, 2025, 6:16 PM EDT
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 92.99 | 94.16 | 92.11 | 93.52 | - | 1.98% | 167,167 |
| Sep 30, 2025 | 91.50 | 91.74 | 90.51 | 91.70 | 91.70 | 0.99% | 269,119 |
| Sep 29, 2025 | 89.45 | 91.68 | 89.45 | 90.80 | 90.80 | 3.15% | 175,803 |
| Sep 26, 2025 | 90.84 | 91.24 | 88.00 | 88.03 | 88.03 | -2.36% | 485,623 |
| Sep 25, 2025 | 92.26 | 92.47 | 90.00 | 90.16 | 90.16 | -3.05% | 373,644 |
| Sep 24, 2025 | 93.85 | 95.00 | 93.00 | 93.00 | 93.00 | -1.33% | 146,732 |
| Sep 23, 2025 | 93.95 | 95.00 | 93.30 | 94.25 | 94.25 | 0.80% | 204,879 |
| Sep 22, 2025 | 93.50 | 94.07 | 92.65 | 93.51 | 93.51 | -0.40% | 157,744 |
| Sep 19, 2025 | 93.21 | 94.36 | 93.16 | 93.88 | 93.88 | 0.04% | 143,632 |
| Sep 18, 2025 | 91.99 | 94.35 | 91.64 | 93.84 | 93.84 | 2.82% | 161,763 |
| Sep 17, 2025 | 92.34 | 93.00 | 91.02 | 91.27 | 91.27 | -1.63% | 197,630 |
| Sep 16, 2025 | 92.81 | 93.00 | 92.22 | 92.78 | 92.78 | 0.09% | 134,342 |
| Sep 15, 2025 | 93.65 | 93.86 | 91.21 | 92.70 | 92.70 | -3.08% | 215,217 |
| Sep 12, 2025 | 95.00 | 95.80 | 94.55 | 95.65 | 93.65 | 1.14% | 342,167 |
| Sep 11, 2025 | 95.88 | 96.25 | 94.52 | 94.57 | 92.59 | -1.03% | 172,871 |
| Sep 10, 2025 | 95.89 | 96.80 | 95.35 | 95.55 | 93.55 | 0.37% | 219,285 |
| Sep 9, 2025 | 93.75 | 95.65 | 93.65 | 95.20 | 93.21 | 1.82% | 169,488 |
| Sep 8, 2025 | 95.32 | 95.50 | 92.76 | 93.50 | 91.55 | -1.68% | 185,215 |
| Sep 5, 2025 | 95.30 | 95.88 | 95.06 | 95.10 | 93.11 | 0.32% | 166,655 |
| Sep 4, 2025 | 94.90 | 95.50 | 94.80 | 94.80 | 92.82 | -0.11% | 106,832 |
| Sep 3, 2025 | 94.90 | 95.48 | 94.20 | 94.90 | 92.92 | 0.91% | 205,939 |
| Sep 2, 2025 | 94.73 | 95.68 | 93.84 | 94.04 | 92.07 | -0.28% | 176,667 |
| Aug 29, 2025 | 95.68 | 95.77 | 94.30 | 94.30 | 92.33 | -1.20% | 240,791 |
| Aug 28, 2025 | 95.66 | 96.30 | 95.20 | 95.45 | 93.45 | - | 145,932 |
| Aug 27, 2025 | 96.00 | 96.34 | 95.11 | 95.45 | 93.45 | -0.21% | 186,440 |
| Aug 26, 2025 | 95.05 | 96.00 | 94.76 | 95.65 | 93.65 | 0.95% | 173,520 |
| Aug 25, 2025 | 96.00 | 96.53 | 94.50 | 94.75 | 92.77 | -1.81% | 238,331 |
| Aug 22, 2025 | 96.50 | 99.03 | 95.79 | 96.50 | 94.48 | 0.74% | 378,668 |
| Aug 21, 2025 | 96.25 | 97.68 | 95.21 | 95.79 | 93.79 | -0.43% | 143,224 |
| Aug 20, 2025 | 97.75 | 97.78 | 95.50 | 96.20 | 94.19 | -0.96% | 404,223 |
| Aug 19, 2025 | 101.15 | 101.94 | 95.88 | 97.13 | 95.10 | -3.76% | 416,152 |
| Aug 18, 2025 | 102.50 | 102.65 | 100.62 | 100.93 | 98.82 | -1.90% | 260,476 |
| Aug 15, 2025 | 104.86 | 105.45 | 102.35 | 102.89 | 100.74 | -1.54% | 172,515 |
| Aug 14, 2025 | 106.00 | 106.90 | 104.11 | 104.50 | 102.32 | -2.34% | 285,640 |
| Aug 13, 2025 | 107.99 | 108.15 | 105.10 | 107.00 | 104.76 | -0.93% | 306,085 |
| Aug 12, 2025 | 109.30 | 109.30 | 107.70 | 108.00 | 105.74 | -1.07% | 325,710 |
| Aug 11, 2025 | 110.74 | 110.74 | 108.02 | 109.17 | 106.89 | 0.16% | 261,710 |
| Aug 8, 2025 | 109.80 | 109.81 | 108.22 | 109.00 | 106.72 | -0.37% | 134,293 |
| Aug 7, 2025 | 107.99 | 109.75 | 106.73 | 109.40 | 107.11 | 3.16% | 216,920 |
| Aug 6, 2025 | 106.00 | 108.19 | 105.90 | 106.05 | 103.83 | -0.13% | 127,532 |
| Aug 5, 2025 | 107.00 | 107.89 | 105.72 | 106.19 | 103.97 | -0.54% | 120,336 |
| Aug 4, 2025 | 108.06 | 108.99 | 106.00 | 106.77 | 104.54 | 0.73% | 195,981 |
| Aug 1, 2025 | 109.50 | 110.00 | 105.26 | 106.00 | 103.78 | -4.68% | 455,132 |
| Jul 31, 2025 | 104.80 | 111.67 | 104.76 | 111.21 | 108.89 | 6.35% | 409,978 |
| Jul 30, 2025 | 106.99 | 108.98 | 103.55 | 104.57 | 102.38 | -2.25% | 333,016 |
| Jul 29, 2025 | 105.00 | 107.00 | 104.04 | 106.98 | 104.74 | 2.87% | 268,474 |
| Jul 28, 2025 | 108.16 | 108.16 | 103.01 | 104.00 | 101.83 | -3.61% | 558,996 |
| Jul 25, 2025 | 110.71 | 111.95 | 104.00 | 107.90 | 105.64 | -3.14% | 356,829 |
| Jul 24, 2025 | 113.75 | 113.75 | 111.06 | 111.40 | 109.07 | -2.49% | 398,896 |
| Jul 23, 2025 | 114.00 | 115.00 | 112.66 | 114.24 | 111.85 | -0.20% | 235,799 |