Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	79.41	81.00	78.34	78.34	78.34	-2.61%	274,731
Feb 26, 2026	80.50	81.00	80.01	80.44	80.44	-0.19%	102,255
Feb 25, 2026	79.00	81.39	79.00	80.59	80.59	3.02%	83,609
Feb 24, 2026	79.15	79.65	77.95	78.23	78.23	-0.60%	121,616
Feb 23, 2026	80.00	80.40	78.02	78.70	78.70	-1.65%	69,684
Feb 20, 2026	78.99	80.58	78.99	80.02	80.02	1.42%	89,217
Feb 19, 2026	77.85	79.91	77.10	78.90	78.90	0.77%	64,308
Feb 18, 2026	79.22	79.60	78.08	78.30	78.30	-0.19%	123,412
Feb 17, 2026	77.51	78.68	77.01	78.45	78.45	0.58%	70,991
Feb 13, 2026	77.47	78.47	77.00	78.00	78.00	3.01%	155,499
Feb 12, 2026	77.06	77.50	75.00	75.72	75.72	-1.34%	87,496
Feb 11, 2026	77.59	78.00	76.31	76.75	76.75	-0.52%	330,481
Feb 10, 2026	76.97	77.29	76.00	77.15	77.15	0.52%	299,160
Feb 9, 2026	76.50	76.89	75.48	76.75	76.75	0.21%	338,165
Feb 6, 2026	74.25	77.65	74.25	76.59	76.59	6.01%	801,897
Feb 5, 2026	77.35	77.50	71.40	72.25	72.25	-8.49%	566,826
Feb 4, 2026	81.25	81.50	78.00	78.95	78.95	-2.83%	265,553
Feb 3, 2026	81.50	82.08	78.37	81.25	81.25	0.18%	248,373
Feb 2, 2026	81.82	82.98	80.75	81.10	81.10	-4.58%	197,794
Jan 30, 2026	80.51	85.60	80.14	84.99	84.99	3.87%	218,934
Jan 29, 2026	84.00	84.41	78.53	81.82	81.82	-2.77%	300,292
Jan 28, 2026	85.00	85.55	84.00	84.15	84.15	-0.77%	75,532
Jan 27, 2026	84.48	85.20	84.42	84.80	84.80	0.38%	111,438
Jan 26, 2026	85.52	85.52	84.30	84.48	84.48	-1.56%	107,455
Jan 23, 2026	85.47	87.01	85.00	85.81	85.81	0.41%	145,187
Jan 22, 2026	84.40	85.55	84.25	85.46	85.46	1.26%	69,918
Jan 21, 2026	84.39	85.99	83.19	84.40	84.40	0.01%	117,883
Jan 20, 2026	85.15	85.78	84.35	84.39	84.39	-2.54%	188,769
Jan 16, 2026	87.60	87.60	85.07	86.59	86.59	-0.90%	150,807
Jan 15, 2026	88.47	88.47	86.23	87.38	87.38	-0.70%	140,890
Jan 14, 2026	88.00	88.75	87.40	88.00	88.00	0.38%	162,269
Jan 13, 2026	85.99	87.85	85.51	87.67	87.67	2.32%	134,953
Jan 12, 2026	85.56	86.60	84.50	85.68	85.68	-0.53%	243,859
Jan 9, 2026	87.00	87.38	85.51	86.14	86.14	-0.71%	130,399
Jan 8, 2026	84.50	87.26	84.42	86.76	86.76	2.44%	115,804
Jan 7, 2026	83.01	86.50	83.01	84.69	84.69	2.34%	132,635
Jan 6, 2026	86.01	87.00	82.52	82.75	82.75	-3.21%	123,410
Jan 5, 2026	84.59	87.00	84.59	85.49	85.49	2.46%	193,619
Jan 2, 2026	81.66	83.92	80.71	83.44	83.44	5.94%	190,301
Dec 31, 2025	82.00	82.00	78.53	78.76	78.76	-3.09%	337,343
Dec 30, 2025	81.50	82.48	81.20	81.27	81.27	-0.45%	148,344
Dec 29, 2025	82.00	82.00	81.01	81.64	81.64	-0.72%	164,203
Dec 26, 2025	83.00	83.00	81.17	82.23	82.23	-0.39%	133,157
Dec 24, 2025	82.33	82.75	82.15	82.55	82.55	-0.48%	30,415
Dec 23, 2025	82.50	82.98	81.14	82.95	82.95	-0.02%	202,165
Dec 22, 2025	83.20	83.23	82.30	82.97	82.97	0.45%	160,289
Dec 19, 2025	83.06	83.80	82.02	82.60	82.60	0.13%	163,769
Dec 18, 2025	83.10	83.80	82.11	82.49	82.49	-0.49%	85,115
Dec 17, 2025	83.40	84.70	82.00	82.90	82.90	0.18%	149,974
Dec 16, 2025	82.67	83.67	81.20	82.75	82.75	0.61%	182,133