5 DAY PERFORMANCE
+48.96%
1 MONTH PERFORMANCE
+42.72%
3 MONTH PERFORMANCE
-22.74%
6 MONTH PERFORMANCE
+2.98%
YEAR-TO-DATE PERFORMANCE
-8.56%
1 YEAR PERFORMANCE
-65.44%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $96.07 | $104.00 (8.25%) | $104.19 | $96.07 | 4.64 M | |
| 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 | $30.61 B |
| 07/23/2026 | $97.00 | $93.63 (-3.47%) | $97.51 | $92.34 | 17.19 M | $31.26 B |
| 07/22/2026 | $100.06 | $100.01 (-0.05%) | $101.95 | $98.12 | 13.07 M | $33.39 B |
| 07/21/2026 | $101.31 | $101.95 (0.63%) | $104.60 | $99.95 | 20.22 M | $34.04 B |
| 07/20/2026 | $95.62 | $97.82 (2.3%) | $100.92 | $94.86 | 16.17 M | $32.66 B |
| 07/17/2026 | $91.30 | $94.85 (3.89%) | $95.97 | $90.06 | 13.06 M | $31.67 B |
| 07/16/2026 | $96.00 | $94.03 (-2.05%) | $96.61 | $93.45 | 11.37 M | $31.40 B |
| 07/15/2026 | $99.79 | $97.47 (-2.32%) | $101.95 | $96.36 | 14.58 M | $32.55 B |
| 07/14/2026 | $94.76 | $97.58 (2.98%) | $98.03 | $93.56 | 18.04 M | $32.58 B |
| 07/13/2026 | $91.49 | $92.10 (0.67%) | $93.64 | $90.02 | 12.68 M | $30.75 B |
| 07/10/2026 | $98.76 | $94.64 (-4.17%) | $100.12 | $93.35 | 16.28 M | $31.60 B |
| 07/09/2026 | $94.06 | $93.89 (-0.18%) | $96.80 | $92.83 | 13.82 M | $31.35 B |
| 07/08/2026 | $93.68 | $93.87 (0.2%) | $95.04 | $91.78 | 17.80 M | $31.34 B |
| 07/07/2026 | $101.18 | $97.36 (-3.78%) | $103.56 | $96.96 | 18.22 M | $32.51 B |
| 07/06/2026 | $95.14 | $100.77 (5.92%) | $104.78 | $94.63 | 27.54 M | $33.65 B |
| 07/02/2026 | $99.85 | $100.77 (0.92%) | $104.11 | $97.57 | 34.76 M | $33.65 B |
| 07/01/2026 | $87.70 | $93.39 (6.49%) | $98.53 | $86.20 | 34.69 M | $31.18 B |
| 06/30/2026 | $86.21 | $86.93 (0.84%) | $88.26 | $83.42 | 35.68 M | $29.03 B |
| 06/29/2026 | $85.67 | $92.68 (8.18%) | $94.37 | $82.72 | 44.93 M | $30.95 B |
| 06/26/2026 | $83.23 | $82.31 (-1.11%) | $87.67 | $81.81 | 45.68 M | $27.48 B |
| 06/25/2026 | $94.69 | $85.33 (-9.88%) | $94.72 | $85.00 | 45.36 M | $28.49 B |
| 06/24/2026 | $102.48 | $94.13 (-8.15%) | $102.97 | $92.28 | 40.12 M | $31.43 B |
| 06/23/2026 | $106.54 | $103.84 (-2.53%) | $107.76 | $103.52 | 22.50 M | $34.67 B |
| 06/22/2026 | $116.21 | $109.46 (-5.81%) | $120.00 | $107.31 | 25.29 M | $36.55 B |
| 06/18/2026 | $117.64 | $112.53 (-4.34%) | $117.75 | $107.85 | 35.53 M | $37.58 B |
| 06/17/2026 | $123.01 | $116.56 (-5.24%) | $125.42 | $116.36 | 18.05 M | $38.92 B |
| 06/16/2026 | $129.38 | $122.81 (-5.08%) | $131.70 | $122.50 | 17.80 M | $41.01 B |
| 06/15/2026 | $133.22 | $131.14 (-1.56%) | $136.25 | $130.63 | 19.98 M | $43.79 B |
| 06/12/2026 | $119.49 | $123.97 (3.75%) | $128.60 | $117.27 | 16.84 M | $41.40 B |
| 06/11/2026 | $116.11 | $120.15 (3.48%) | $121.10 | $113.27 | 17.57 M | $40.12 B |
| 06/10/2026 | $116.30 | $115.35 (-0.82%) | $120.94 | $115.00 | 15.69 M | $38.52 B |
| 06/09/2026 | $122.85 | $117.02 (-4.75%) | $125.55 | $114.21 | 23.06 M | $39.07 B |
| 06/08/2026 | $125.84 | $127.20 (1.08%) | $129.00 | $123.15 | 20.95 M | $42.47 B |
| 06/05/2026 | $124.25 | $120.44 (-3.07%) | $125.30 | $114.31 | 41.94 M | $40.22 B |
| 06/04/2026 | $126.75 | $129.37 (2.07%) | $131.47 | $125.65 | 24.59 M | $43.20 B |
| 06/03/2026 | $134.50 | $126.55 (-5.91%) | $138.18 | $125.00 | 21.14 M | $42.26 B |
| 06/02/2026 | $142.69 | $136.08 (-4.63%) | $142.80 | $134.11 | 31.13 M | $45.44 B |
| 06/01/2026 | $148.47 | $149.78 (0.88%) | $153.87 | $144.29 | 17.78 M | $50.01 B |
| 05/29/2026 | $149.93 | $159.09 (6.11%) | $162.06 | $148.20 | 19.23 M | $53.12 B |
| 05/28/2026 | $148.98 | $151.64 (1.79%) | $153.64 | $144.30 | 16.28 M | $50.63 B |
| 05/27/2026 | $156.76 | $154.20 (-1.63%) | $157.55 | $153.82 | 11.89 M | $51.49 B |
| 05/26/2026 | $160.83 | $159.93 (-0.56%) | $167.00 | $159.28 | 11.82 M | $53.40 B |
| 05/22/2026 | $164.09 | $159.89 (-2.56%) | $165.66 | $159.24 | 12.79 M | $53.39 B |
| 05/21/2026 | $164.28 | $164.85 (0.35%) | $168.71 | $160.57 | 10.53 M | $55.05 B |
| 05/20/2026 | $166.00 | $165.81 (-0.11%) | $169.23 | $163.26 | 9.83 M | $55.37 B |
| 05/19/2026 | $163.99 | $164.63 (0.39%) | $168.49 | $163.50 | 10.00 M | $54.97 B |
| 05/18/2026 | $169.18 | $166.63 (-1.51%) | $169.18 | $162.02 | 19.30 M | $55.64 B |
| 05/15/2026 | $182.11 | $177.42 (-2.58%) | $182.23 | $173.61 | 19.65 M | $59.24 B |
| 05/14/2026 | $177.85 | $186.97 (5.13%) | $193.00 | $174.64 | 15.86 M | $62.43 B |
| 05/13/2026 | $182.03 | $178.03 (-2.2%) | $182.48 | $175.57 | 12.48 M | $59.45 B |
| 05/12/2026 | $191.33 | $184.42 (-3.61%) | $192.24 | $179.85 | 14.74 M | $61.58 B |
| 05/11/2026 | $189.20 | $195.94 (3.56%) | $197.00 | $182.31 | 16.06 M | $65.43 B |
| 05/08/2026 | $178.68 | $187.59 (4.99%) | $187.77 | $177.60 | 15.99 M | $62.64 B |
| 05/07/2026 | $184.41 | $179.84 (-2.48%) | $184.41 | $175.72 | 15.92 M | $60.05 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.
