Skip to main content
logo
Strategy Inc (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
95.20
+1.70 (1.82%)
At close: Sep 9, 2025, 4:00 PM
95.50
+0.30 (0.32%)
Pre-market: Sep 10, 2025, 8:46 AM EDT

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202593.7595.6593.6595.2095.201.82%169,488
Sep 8, 202595.3295.5092.7693.5093.50-1.68%185,215
Sep 5, 202595.3095.8895.0695.1095.100.32%166,655
Sep 4, 202594.9095.5094.8094.8094.80-0.11%106,832
Sep 3, 202594.9095.4894.2094.9094.900.91%205,939
Sep 2, 202594.7395.6893.8494.0494.04-0.28%176,667
Aug 29, 202595.6895.7794.3094.3094.30-1.20%240,791
Aug 28, 202595.6696.3095.2095.4595.45-145,932
Aug 27, 202596.0096.3495.1195.4595.45-0.21%186,440
Aug 26, 202595.0596.0094.7695.6595.650.95%173,520
Aug 25, 202596.0096.5394.5094.7594.75-1.81%238,331
Aug 22, 202596.5099.0395.7996.5096.500.74%378,668
Aug 21, 202596.2597.6895.2195.7995.79-0.43%143,224
Aug 20, 202597.7597.7895.5096.2096.20-0.96%404,223
Aug 19, 2025101.15101.9495.8897.1397.13-3.76%416,152
Aug 18, 2025102.50102.65100.62100.93100.93-1.90%260,476
Aug 15, 2025104.86105.45102.35102.89102.89-1.54%172,515
Aug 14, 2025106.00106.90104.11104.50104.50-2.34%285,640
Aug 13, 2025107.99108.15105.10107.00107.00-0.93%306,085
Aug 12, 2025109.30109.30107.70108.00108.00-1.07%325,710
Aug 11, 2025110.74110.74108.02109.17109.170.16%261,710
Aug 8, 2025109.80109.81108.22109.00109.00-0.37%134,293
Aug 7, 2025107.99109.75106.73109.40109.403.16%216,920
Aug 6, 2025106.00108.19105.90106.05106.05-0.13%127,532
Aug 5, 2025107.00107.89105.72106.19106.19-0.54%120,336
Aug 4, 2025108.06108.99106.00106.77106.770.73%195,981
Aug 1, 2025109.50110.00105.26106.00106.00-4.68%455,132
Jul 31, 2025104.80111.67104.76111.21111.216.35%409,978
Jul 30, 2025106.99108.98103.55104.57104.57-2.25%333,016
Jul 29, 2025105.00107.00104.04106.98106.982.87%268,474
Jul 28, 2025108.16108.16103.01104.00104.00-3.61%558,996
Jul 25, 2025110.71111.95104.00107.90107.90-3.14%356,829
Jul 24, 2025113.75113.75111.06111.40111.40-2.49%398,896
Jul 23, 2025114.00115.00112.66114.24114.24-0.20%235,799
Jul 22, 2025115.10116.00111.00114.47114.47-2.66%312,212
Jul 21, 2025119.00119.00116.48117.59117.59-0.49%205,809
Jul 18, 2025122.00122.74116.39118.17118.17-2.64%208,081
Jul 17, 2025118.71121.41118.01121.37121.371.66%207,687
Jul 16, 2025117.99120.06117.59119.39119.390.51%211,078
Jul 15, 2025120.20120.20116.58118.78118.780.21%202,246
Jul 14, 2025124.73124.73116.11118.53118.53-3.24%547,583
Jul 11, 2025127.99129.48121.57122.50122.50-2.58%343,374
Jul 10, 2025126.00126.95124.00125.75125.751.00%653,916
Jul 9, 2025126.00127.13123.00124.50124.501.22%538,050
Jul 8, 2025122.15124.12122.15123.00123.001.82%328,552
Jul 7, 2025122.86122.86120.15120.80120.800.30%509,045
Jul 3, 2025119.66122.36118.76120.44120.442.02%212,153
Jul 2, 2025120.69120.70115.65118.06118.060.93%906,097
Jul 1, 2025122.80126.04114.99116.98116.98-3.33%750,219
Jun 30, 2025107.00125.72107.00121.01121.0114.64%1,172,933