Strategy Inc (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
73.85
+0.23 (0.31%)
At close: Oct 15, 2026, 4:00 PM EDT
73.96
+0.11 (0.14%)
After-hours: Oct 15, 2026, 7:36 PM EDT
Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 39,223 |
| 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% | 38,054 |
| Oct 8, 2026 | 75.22 | 76.11 | 74.56 | 75.33 | 75.33 | 0.05% | 50,831 |
| Oct 7, 2026 | 75.04 | 76.02 | 75.00 | 75.29 | 75.29 | -0.63% | 35,123 |
| 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% | 76,263 |
| 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% | 242,807 |
| Sep 29, 2026 | 75.51 | 75.99 | 73.90 | 74.66 | 74.66 | -0.65% | 87,122 |
| Sep 28, 2026 | 75.39 | 76.00 | 74.50 | 75.15 | 75.15 | 0.35% | 165,265 |
| Sep 25, 2026 | 75.00 | 76.00 | 74.00 | 74.89 | 74.89 | 1.77% | 129,689 |
| Sep 24, 2026 | 72.70 | 73.99 | 72.70 | 73.59 | 73.59 | 0.46% | 69,152 |
| Sep 23, 2026 | 74.41 | 75.45 | 72.45 | 73.25 | 73.25 | -1.82% | 89,352 |
| 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 |
| 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 |