Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	85.52	85.52	84.30	84.48	82.35	-1.56%	107,483
Jan 23, 2026	85.47	87.01	85.00	85.81	83.65	0.41%	145,194
Jan 22, 2026	84.40	85.55	84.25	85.46	83.31	1.26%	69,950
Jan 21, 2026	84.39	85.99	83.19	84.40	82.28	0.01%	118,114
Jan 20, 2026	85.15	85.78	84.35	84.39	82.27	-2.54%	188,882
Jan 16, 2026	87.60	87.60	85.07	86.59	84.41	-0.90%	151,020
Jan 15, 2026	88.47	88.47	86.23	87.38	85.18	-0.70%	140,890
Jan 14, 2026	88.00	88.75	87.40	88.00	85.79	0.38%	162,644
Jan 13, 2026	85.99	87.85	85.51	87.67	85.46	2.32%	135,338
Jan 12, 2026	85.56	86.60	84.50	85.68	83.52	-0.53%	243,897
Jan 9, 2026	87.00	87.38	85.51	86.14	83.97	-0.71%	130,399
Jan 8, 2026	84.50	87.26	84.42	86.76	84.58	2.44%	116,002
Jan 7, 2026	83.01	86.50	83.01	84.69	82.56	2.34%	132,635