Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	70.01	75.50	70.00	75.42	75.42	7.97%	155,008
Sep 17, 2026	69.43	70.19	69.19	69.85	69.85	1.72%	92,754
Sep 16, 2026	71.34	73.04	66.40	68.67	68.67	-3.38%	150,405
Sep 15, 2026	73.70	73.70	71.00	71.07	71.07	-3.53%	62,575
Sep 14, 2026	76.01	77.00	75.55	75.67	73.67	-0.43%	176,185
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
Aug 27, 2026	73.90	74.72	73.55	73.75	71.80	-0.27%	117,568
Aug 26, 2026	73.34	74.23	72.70	73.95	72.00	0.78%	66,945
Aug 25, 2026	72.70	73.94	72.36	73.38	71.44	0.87%	84,983
Aug 24, 2026	72.01	73.97	71.50	72.75	70.83	0.68%	119,239
Aug 21, 2026	70.45	73.39	70.30	72.26	70.35	3.66%	192,438
Aug 20, 2026	69.98	70.25	69.19	69.71	67.87	2.17%	96,955
Aug 19, 2026	67.07	69.24	66.65	68.23	66.43	3.72%	95,113
Aug 18, 2026	68.05	68.74	65.78	65.78	64.04	-4.18%	127,849
Aug 17, 2026	68.01	69.00	67.81	68.65	66.84	0.07%	61,261
Aug 14, 2026	66.90	69.02	66.47	68.60	66.79	2.51%	115,444
Aug 13, 2026	67.52	68.00	66.50	66.92	65.15	-1.66%	56,619
Aug 12, 2026	68.53	68.53	67.97	68.05	66.25	-0.44%	48,369
Aug 11, 2026	67.60	68.37	67.60	68.35	66.54	1.17%	45,935
Aug 10, 2026	67.64	68.20	67.50	67.56	65.77	0.76%	97,261
Aug 7, 2026	65.62	67.05	65.44	67.05	65.28	2.76%	52,799
Aug 6, 2026	64.80	65.50	64.18	65.25	63.53	0.52%	65,460
Aug 5, 2026	62.72	64.91	62.70	64.91	63.19	2.71%	135,542
Aug 4, 2026	62.14	63.37	61.80	63.20	61.53	2.27%	123,579
Aug 3, 2026	60.03	62.53	59.69	61.80	60.17	3.76%	123,740
Jul 31, 2026	63.02	63.02	58.91	59.56	57.99	-5.49%	247,065
Jul 30, 2026	62.31	63.75	62.10	63.02	61.35	0.19%	70,873
Jul 29, 2026	62.50	63.09	61.52	62.90	61.24	0.70%	53,906
Jul 28, 2026	62.07	63.11	61.35	62.46	60.81	0.50%	41,474
Jul 27, 2026	61.03	62.91	61.03	62.15	60.51	2.63%	59,130
Jul 24, 2026	61.00	62.20	60.56	60.56	58.96	-0.90%	67,792
Jul 23, 2026	61.71	62.70	61.02	61.11	59.49	-1.89%	59,505
Jul 22, 2026	62.72	63.11	62.29	62.29	60.64	-0.76%	37,770
Jul 21, 2026	61.80	63.11	61.80	62.77	61.11	2.65%	45,107
Jul 20, 2026	61.98	63.25	61.00	61.15	59.53	-0.94%	88,590
Jul 17, 2026	60.40	61.83	60.00	61.73	60.10	1.15%	90,330
Jul 16, 2026	61.37	61.72	60.84	61.03	59.42	-0.60%	78,821
Jul 15, 2026	61.95	62.38	61.03	61.40	59.78	0.67%	59,305
Jul 14, 2026	60.77	61.25	60.43	60.99	59.38	1.04%	37,498
Jul 13, 2026	60.59	60.82	60.00	60.36	58.76	-0.97%	64,753
Jul 10, 2026	61.92	61.92	60.26	60.95	59.34	0.93%	79,089