5 DAY PERFORMANCE
+10.12%
1 MONTH PERFORMANCE
+16.52%
3 MONTH PERFORMANCE
+23.48%
6 MONTH PERFORMANCE
+2.43%
YEAR-TO-DATE PERFORMANCE
-8.56%
1 YEAR PERFORMANCE
-59.70%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $164.58 | $168.50 (2.38%) | $169.52 | $164.49 | 41.25 M | $57.84 B |
| 09/18/2026 | $136.58 | $153.92 (12.7%) | $154.02 | $136.18 | 54.67 M | $52.84 B |
| 09/17/2026 | $129.90 | $132.25 (1.81%) | $133.42 | $127.79 | 18.59 M | $45.40 B |
| 09/16/2026 | $130.02 | $126.18 (-2.95%) | $130.42 | $123.33 | 22.23 M | $43.31 B |
| 09/15/2026 | $131.68 | $129.60 (-1.58%) | $134.00 | $125.44 | 23.14 M | $44.49 B |
| 09/14/2026 | $130.90 | $136.94 (4.61%) | $137.51 | $130.73 | 18.71 M | $47.01 B |
| 09/11/2026 | $130.67 | $130.97 (0.23%) | $137.89 | $129.28 | 19.47 M | $44.96 B |
| 09/10/2026 | $128.44 | $128.56 (0.09%) | $131.88 | $126.91 | 14.53 M | $44.13 B |
| 09/09/2026 | $141.82 | $132.70 (-6.43%) | $141.98 | $132.59 | 17.36 M | $45.55 B |
| 09/08/2026 | $137.62 | $136.52 (-0.8%) | $139.31 | $135.38 | 19.90 M | $46.86 B |
| 09/04/2026 | $137.35 | $142.80 (3.97%) | $144.40 | $137.07 | 27.16 M | $49.02 B |
| 09/03/2026 | $127.99 | $144.82 (13.15%) | $144.92 | $127.58 | 45.25 M | $49.71 B |
| 09/02/2026 | $123.35 | $123.19 (-0.13%) | $124.66 | $121.38 | 14.85 M | $42.29 B |
| 09/01/2026 | $128.03 | $124.88 (-2.46%) | $129.90 | $123.59 | 22.29 M | $42.87 B |
| 08/31/2026 | $128.57 | $132.94 (3.4%) | $133.38 | $125.74 | 24.23 M | $45.63 B |
| 08/28/2026 | $134.00 | $127.31 (-4.99%) | $135.97 | $126.34 | 31.28 M | $43.70 B |
| 08/27/2026 | $126.77 | $137.40 (8.39%) | $139.78 | $124.47 | 44.38 M | $47.17 B |
| 08/26/2026 | $123.26 | $123.19 (-0.06%) | $125.54 | $120.87 | 17.03 M | $42.29 B |
| 08/25/2026 | $119.11 | $126.83 (6.48%) | $128.66 | $118.45 | 31.72 M | $43.54 B |
| 08/24/2026 | $121.84 | $122.63 (0.65%) | $127.90 | $119.38 | 41.30 M | $42.10 B |
| 08/21/2026 | $119.69 | $119.25 (-0.37%) | $121.91 | $115.80 | 46.36 M | $40.94 B |
| 08/20/2026 | $113.23 | $112.39 (-0.74%) | $113.74 | $108.35 | 47.25 M | $38.58 B |
| 08/19/2026 | $94.54 | $104.25 (10.27%) | $106.90 | $94.30 | 49.18 M | $35.79 B |
| 08/18/2026 | $95.84 | $92.52 (-3.46%) | $97.66 | $92.45 | 16.91 M | $31.76 B |
| 08/17/2026 | $93.25 | $97.68 (4.75%) | $98.57 | $93.08 | 20.35 M | $33.53 B |
| 08/14/2026 | $94.98 | $93.04 (-2.04%) | $95.08 | $91.67 | 20.68 M | $31.94 B |
| 08/13/2026 | $94.83 | $97.10 (2.39%) | $98.88 | $94.28 | 18.34 M | $33.33 B |
| 08/12/2026 | $97.16 | $94.83 (-2.4%) | $97.89 | $94.60 | 11.47 M | $32.55 B |
| 08/11/2026 | $97.40 | $96.09 (-1.34%) | $99.26 | $95.14 | 12.16 M | $32.99 B |
| 08/10/2026 | $99.46 | $97.33 (-2.14%) | $100.77 | $96.24 | 13.56 M | $33.41 B |
| 08/07/2026 | $101.34 | $100.01 (-1.31%) | $105.50 | $96.77 | 29.00 M | $34.33 B |
| 08/06/2026 | $96.06 | $96.85 (0.82%) | $98.38 | $95.44 | 10.13 M | $33.25 B |
| 08/05/2026 | $97.92 | $98.37 (0.46%) | $99.23 | $96.12 | 13.70 M | $33.77 B |
| 08/04/2026 | $93.91 | $97.65 (3.98%) | $97.98 | $93.40 | 15.22 M | $33.52 B |
| 08/03/2026 | $92.01 | $94.86 (3.1%) | $96.06 | $90.93 | 13.89 M | $32.56 B |
| 07/31/2026 | $94.86 | $93.28 (-1.67%) | $95.20 | $89.21 | 20.68 M | $32.02 B |
| 07/30/2026 | $95.09 | $97.74 (2.79%) | $98.22 | $94.33 | 13.47 M | $33.55 B |
| 07/29/2026 | $96.38 | $93.33 (-3.16%) | $100.05 | $93.27 | 14.24 M | $32.04 B |
| 07/28/2026 | $95.47 | $96.16 (0.72%) | $98.37 | $93.12 | 13.35 M | $33.01 B |
| 07/27/2026 | $94.54 | $98.65 (4.35%) | $99.16 | $94.02 | 17.63 M | $33.86 B |
| 07/24/2026 | $93.37 | $91.67 (-1.82%) | $93.68 | $89.76 | 13.09 M | $31.47 B |
| 07/23/2026 | $97.00 | $93.63 (-3.47%) | $97.51 | $92.34 | 17.19 M | $32.14 B |
| 07/22/2026 | $100.06 | $100.01 (-0.05%) | $101.95 | $98.12 | 13.07 M | $34.33 B |
| 07/21/2026 | $101.31 | $101.95 (0.63%) | $104.60 | $99.95 | 20.22 M | $35.00 B |
| 07/20/2026 | $95.62 | $97.82 (2.3%) | $100.92 | $94.86 | 16.17 M | $33.58 B |
| 07/17/2026 | $91.30 | $94.85 (3.89%) | $95.97 | $90.06 | 13.06 M | $32.56 B |
| 07/16/2026 | $96.00 | $94.03 (-2.05%) | $96.61 | $93.45 | 11.37 M | $32.28 B |
| 07/15/2026 | $99.79 | $97.47 (-2.32%) | $101.95 | $96.36 | 14.58 M | $33.46 B |
| 07/14/2026 | $94.76 | $97.58 (2.98%) | $98.03 | $93.56 | 18.04 M | $33.50 B |
| 07/13/2026 | $91.49 | $92.10 (0.67%) | $93.64 | $90.02 | 12.68 M | $31.62 B |
| 07/10/2026 | $98.76 | $94.64 (-4.17%) | $100.12 | $93.35 | 16.28 M | $32.49 B |
| 07/09/2026 | $94.06 | $93.89 (-0.18%) | $96.80 | $92.83 | 13.82 M | $32.23 B |
| 07/08/2026 | $93.68 | $93.87 (0.2%) | $95.04 | $91.78 | 17.80 M | $32.22 B |
| 07/07/2026 | $101.18 | $97.36 (-3.78%) | $103.56 | $96.96 | 18.22 M | $33.42 B |
| 07/06/2026 | $95.14 | $100.77 (5.92%) | $104.78 | $94.63 | 27.54 M | $34.59 B |
| 07/02/2026 | $99.85 | $100.77 (0.92%) | $104.11 | $97.57 | 34.76 M | $34.59 B |
| 07/01/2026 | $87.70 | $93.39 (6.49%) | $98.53 | $86.20 | 34.69 M | $32.06 B |
| 06/30/2026 | $86.21 | $86.93 (0.84%) | $88.26 | $83.42 | 35.68 M | $29.84 B |
| 06/29/2026 | $85.67 | $92.68 (8.18%) | $94.37 | $82.72 | 44.93 M | $31.81 B |
| 06/26/2026 | $83.23 | $82.31 (-1.11%) | $87.67 | $81.81 | 45.68 M | $28.25 B |
| 06/25/2026 | $94.69 | $85.33 (-9.88%) | $94.72 | $85.00 | 45.36 M | $29.29 B |
| 06/24/2026 | $102.48 | $94.13 (-8.15%) | $102.97 | $92.28 | 40.12 M | $32.31 B |
| 06/23/2026 | $106.54 | $103.84 (-2.53%) | $107.76 | $103.52 | 22.50 M | $35.65 B |
| 06/22/2026 | $116.21 | $109.46 (-5.81%) | $120.00 | $107.31 | 25.29 M | $37.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
