Strategy Inc (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
88.40
+0.42 (0.48%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 88.25 | 88.40 | 87.59 | 88.40 | 88.40 | 0.48% | 166,072 |
| Oct 22, 2025 | 88.50 | 88.70 | 87.59 | 87.98 | 87.98 | -0.45% | 139,596 |
| Oct 21, 2025 | 89.00 | 90.00 | 88.35 | 88.38 | 88.38 | -0.14% | 233,355 |
| Oct 20, 2025 | 89.65 | 90.72 | 88.26 | 88.50 | 88.50 | 1.00% | 222,259 |
| Oct 17, 2025 | 86.89 | 87.80 | 86.00 | 87.62 | 87.62 | -0.21% | 281,317 |
| Oct 16, 2025 | 90.50 | 91.06 | 87.44 | 87.81 | 87.81 | -2.18% | 252,761 |
| Oct 15, 2025 | 91.40 | 92.50 | 89.20 | 89.77 | 89.77 | -0.47% | 159,741 |
| Oct 14, 2025 | 91.66 | 91.66 | 90.15 | 90.19 | 90.19 | -2.30% | 256,530 |
| Oct 13, 2025 | 92.89 | 93.80 | 91.72 | 92.31 | 92.31 | 0.30% | 234,924 |
| Oct 10, 2025 | 94.21 | 94.25 | 91.11 | 92.03 | 92.03 | -2.17% | 255,837 |
| Oct 9, 2025 | 95.04 | 95.15 | 94.07 | 94.07 | 94.07 | -1.36% | 137,734 |
| Oct 8, 2025 | 96.50 | 98.00 | 95.00 | 95.37 | 95.37 | -0.86% | 133,018 |
| Oct 7, 2025 | 98.61 | 98.90 | 96.05 | 96.20 | 96.20 | -2.77% | 168,926 |
| Oct 6, 2025 | 100.00 | 100.25 | 98.12 | 98.94 | 98.94 | 0.08% | 255,284 |
| Oct 3, 2025 | 98.24 | 99.23 | 98.00 | 98.86 | 98.86 | 1.77% | 150,770 |
| Oct 2, 2025 | 96.32 | 98.22 | 95.85 | 97.14 | 97.14 | 3.11% | 161,993 |
| Oct 1, 2025 | 91.50 | 94.33 | 90.70 | 94.21 | 94.21 | 2.74% | 167,757 |
| 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 |