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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202588.2588.4087.5988.4088.400.48%166,072
Oct 22, 202588.5088.7087.5987.9887.98-0.45%139,596
Oct 21, 202589.0090.0088.3588.3888.38-0.14%233,355
Oct 20, 202589.6590.7288.2688.5088.501.00%222,259
Oct 17, 202586.8987.8086.0087.6287.62-0.21%281,317
Oct 16, 202590.5091.0687.4487.8187.81-2.18%252,761
Oct 15, 202591.4092.5089.2089.7789.77-0.47%159,741
Oct 14, 202591.6691.6690.1590.1990.19-2.30%256,530
Oct 13, 202592.8993.8091.7292.3192.310.30%234,924
Oct 10, 202594.2194.2591.1192.0392.03-2.17%255,837
Oct 9, 202595.0495.1594.0794.0794.07-1.36%137,734
Oct 8, 202596.5098.0095.0095.3795.37-0.86%133,018
Oct 7, 202598.6198.9096.0596.2096.20-2.77%168,926
Oct 6, 2025100.00100.2598.1298.9498.940.08%255,284
Oct 3, 202598.2499.2398.0098.8698.861.77%150,770
Oct 2, 202596.3298.2295.8597.1497.143.11%161,993
Oct 1, 202591.5094.3390.7094.2194.212.74%167,757
Sep 30, 202591.5091.7490.5191.7091.700.99%269,119
Sep 29, 202589.4591.6889.4590.8090.803.15%175,803
Sep 26, 202590.8491.2488.0088.0388.03-2.36%485,623
Sep 25, 202592.2692.4790.0090.1690.16-3.05%373,644
Sep 24, 202593.8595.0093.0093.0093.00-1.33%146,732
Sep 23, 202593.9595.0093.3094.2594.250.80%204,879
Sep 22, 202593.5094.0792.6593.5193.51-0.40%157,744
Sep 19, 202593.2194.3693.1693.8893.880.04%143,632
Sep 18, 202591.9994.3591.6493.8493.842.82%161,763
Sep 17, 202592.3493.0091.0291.2791.27-1.63%197,630
Sep 16, 202592.8193.0092.2292.7892.780.09%134,342
Sep 15, 202593.6593.8691.2192.7092.70-3.08%215,217
Sep 12, 202595.0095.8094.5595.6593.651.14%342,167
Sep 11, 202595.8896.2594.5294.5792.59-1.03%172,871
Sep 10, 202595.8996.8095.3595.5593.550.37%219,285
Sep 9, 202593.7595.6593.6595.2093.211.82%169,488
Sep 8, 202595.3295.5092.7693.5091.55-1.68%185,215
Sep 5, 202595.3095.8895.0695.1093.110.32%166,655
Sep 4, 202594.9095.5094.8094.8092.82-0.11%106,832
Sep 3, 202594.9095.4894.2094.9092.920.91%205,939
Sep 2, 202594.7395.6893.8494.0492.07-0.28%176,667
Aug 29, 202595.6895.7794.3094.3092.33-1.20%240,791
Aug 28, 202595.6696.3095.2095.4593.45-145,932
Aug 27, 202596.0096.3495.1195.4593.45-0.21%186,440
Aug 26, 202595.0596.0094.7695.6593.650.95%173,520
Aug 25, 202596.0096.5394.5094.7592.77-1.81%238,331
Aug 22, 202596.5099.0395.7996.5094.480.74%378,668
Aug 21, 202596.2597.6895.2195.7993.79-0.43%143,224
Aug 20, 202597.7597.7895.5096.2094.19-0.96%404,223
Aug 19, 2025101.15101.9495.8897.1395.10-3.76%416,152
Aug 18, 2025102.50102.65100.62100.9398.82-1.90%260,476
Aug 15, 2025104.86105.45102.35102.89100.74-1.54%172,515
Aug 14, 2025106.00106.90104.11104.50102.32-2.34%285,640