Strategy Inc (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
67.85
-0.62 (-0.91%)
At close: Nov 6, 2026, 4:00 PM EST
68.92
+1.07 (1.58%)
After-hours: Nov 6, 2026, 7:48 PM EST
Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 68.55 | 69.37 | 67.80 | 67.85 | 67.85 | -0.91% | 44,690 |
| Nov 5, 2026 | 70.58 | 71.63 | 67.52 | 68.47 | 68.47 | -3.29% | 98,530 |
| Nov 4, 2026 | 68.08 | 71.30 | 68.08 | 70.80 | 70.80 | 4.58% | 96,295 |
| Nov 3, 2026 | 67.22 | 68.72 | 67.22 | 67.70 | 67.70 | 0.86% | 40,091 |
| Nov 2, 2026 | 68.55 | 69.51 | 67.00 | 67.12 | 67.12 | -1.08% | 105,576 |
| Oct 30, 2026 | 69.49 | 69.59 | 67.66 | 67.85 | 67.85 | -3.38% | 132,298 |
| Oct 29, 2026 | 70.73 | 70.73 | 69.50 | 70.22 | 70.22 | -0.78% | 59,573 |
| Oct 28, 2026 | 70.45 | 71.36 | 70.10 | 70.78 | 70.78 | 0.89% | 37,355 |
| Oct 27, 2026 | 69.60 | 70.42 | 69.49 | 70.15 | 70.15 | 0.42% | 78,786 |
| Oct 26, 2026 | 69.55 | 70.50 | 69.24 | 69.86 | 69.86 | 0.81% | 44,452 |
| Oct 23, 2026 | 70.26 | 71.40 | 69.22 | 69.30 | 69.30 | -1.66% | 113,089 |
| Oct 22, 2026 | 71.85 | 72.30 | 70.15 | 70.47 | 70.47 | -3.47% | 70,604 |
| Oct 21, 2026 | 72.10 | 73.75 | 71.71 | 73.00 | 73.00 | 2.46% | 69,732 |
| Oct 20, 2026 | 71.40 | 72.25 | 70.29 | 71.25 | 71.25 | -0.14% | 122,148 |
| Oct 19, 2026 | 72.46 | 72.84 | 71.25 | 71.35 | 71.35 | 0.15% | 78,986 |
| Oct 16, 2026 | 74.16 | 74.95 | 71.00 | 71.24 | 71.24 | -3.53% | 92,969 |
| Oct 15, 2026 | 73.21 | 74.33 | 72.72 | 73.85 | 73.85 | 0.31% | 63,089 |
| Oct 14, 2026 | 74.50 | 74.99 | 73.20 | 73.62 | 73.62 | -2.62% | 43,017 |
| Oct 13, 2026 | 75.45 | 75.82 | 75.34 | 75.60 | 75.60 | 0.12% | 39,265 |
| Oct 12, 2026 | 75.44 | 76.04 | 75.33 | 75.51 | 75.51 | -0.91% | 62,415 |
| Oct 9, 2026 | 75.89 | 76.40 | 75.37 | 76.20 | 76.20 | 1.15% | 38,069 |
| Oct 8, 2026 | 75.22 | 76.11 | 74.56 | 75.33 | 75.33 | 0.05% | 52,263 |
| Oct 7, 2026 | 75.04 | 76.02 | 75.00 | 75.29 | 75.29 | -0.63% | 35,405 |
| Oct 6, 2026 | 77.00 | 77.13 | 75.77 | 75.77 | 75.77 | -1.41% | 58,554 |
| Oct 5, 2026 | 76.31 | 77.00 | 76.30 | 76.85 | 76.85 | 0.79% | 80,783 |
| Oct 2, 2026 | 75.56 | 76.26 | 75.56 | 76.25 | 76.25 | 1.64% | 76,689 |
| Oct 1, 2026 | 74.65 | 75.95 | 74.50 | 75.02 | 75.02 | 1.16% | 78,571 |
| Sep 30, 2026 | 76.00 | 76.05 | 74.16 | 74.16 | 74.16 | -0.67% | 242,979 |
| Sep 29, 2026 | 75.51 | 75.99 | 73.90 | 74.66 | 74.66 | -0.65% | 87,492 |
| Sep 28, 2026 | 75.39 | 76.00 | 74.50 | 75.15 | 75.15 | 0.35% | 165,314 |
| Sep 25, 2026 | 75.00 | 76.00 | 74.00 | 74.89 | 74.89 | 1.77% | 133,647 |
| Sep 24, 2026 | 72.70 | 73.99 | 72.70 | 73.59 | 73.59 | 0.46% | 69,162 |
| Sep 23, 2026 | 74.41 | 75.45 | 72.45 | 73.25 | 73.25 | -1.82% | 89,354 |
| Sep 22, 2026 | 76.28 | 77.00 | 74.54 | 74.61 | 74.61 | -2.19% | 173,458 |
| Sep 21, 2026 | 77.19 | 77.20 | 75.85 | 76.28 | 76.28 | 1.14% | 170,652 |
| Sep 18, 2026 | 70.01 | 75.50 | 70.00 | 75.42 | 75.42 | 7.97% | 163,617 |
| Sep 17, 2026 | 69.43 | 70.19 | 69.19 | 69.85 | 69.85 | 1.72% | 92,765 |
| Sep 16, 2026 | 71.34 | 73.04 | 66.40 | 68.67 | 68.67 | -3.38% | 151,510 |
| Sep 15, 2026 | 73.70 | 73.70 | 71.00 | 71.07 | 71.07 | -3.53% | 67,608 |
| Sep 14, 2026 | 76.01 | 77.00 | 75.55 | 75.67 | 73.67 | -0.43% | 176,206 |
| Sep 11, 2026 | 76.01 | 77.78 | 74.50 | 76.00 | 73.99 | -0.01% | 96,458 |
| Sep 10, 2026 | 75.80 | 76.89 | 75.78 | 76.01 | 74.00 | -0.38% | 32,549 |
| Sep 9, 2026 | 78.75 | 78.75 | 76.00 | 76.30 | 74.28 | -2.37% | 53,814 |
| Sep 8, 2026 | 77.67 | 78.75 | 77.28 | 78.15 | 76.08 | 0.49% | 37,499 |
| Sep 4, 2026 | 76.70 | 78.75 | 76.20 | 77.77 | 75.71 | 0.87% | 95,811 |
| Sep 3, 2026 | 74.60 | 77.82 | 74.20 | 77.10 | 75.06 | 3.82% | 93,636 |
| Sep 2, 2026 | 72.68 | 74.34 | 72.68 | 74.26 | 72.30 | 1.37% | 40,829 |
| Sep 1, 2026 | 72.04 | 73.50 | 72.02 | 73.26 | 71.32 | 0.84% | 63,784 |
| Aug 31, 2026 | 71.60 | 73.00 | 71.36 | 72.65 | 70.73 | 1.28% | 139,597 |
| Aug 28, 2026 | 73.62 | 73.90 | 71.21 | 71.73 | 69.83 | -2.74% | 76,055 |