Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	85.80	86.00	81.71	82.25	82.25	-6.32%	208,636
Dec 12, 2025	87.62	88.27	86.80	87.80	85.80	-0.53%	161,551
Dec 11, 2025	86.13	88.27	86.13	88.27	86.26	0.78%	198,768
Dec 10, 2025	86.89	88.00	86.10	87.59	85.59	1.83%	173,705
Dec 9, 2025	85.60	87.47	85.23	86.02	84.06	0.49%	151,064
Dec 8, 2025	85.67	85.95	84.00	85.60	83.65	1.90%	146,444
Dec 5, 2025	86.96	86.96	83.31	84.00	82.09	-3.43%	182,671
Dec 4, 2025	86.15	86.99	85.65	86.98	85.00	0.85%	76,116
Dec 3, 2025	85.76	86.75	85.50	86.25	84.29	0.75%	128,649
Dec 2, 2025	84.31	87.03	84.31	85.61	83.66	2.36%	217,937
Dec 1, 2025	85.09	85.98	81.00	83.64	81.73	-4.13%	297,111
Nov 28, 2025	83.10	87.57	83.00	87.24	85.25	5.80%	321,114
Nov 26, 2025	78.65	82.82	78.65	82.46	80.58	4.84%	223,550
Nov 25, 2025	79.30	79.85	78.39	78.65	76.86	-0.32%	197,033