5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
+12.95%
6 MONTH PERFORMANCE
+0.51%
YEAR-TO-DATE PERFORMANCE
+1.28%
1 YEAR PERFORMANCE
+2.42%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $98.75 | $98.92 (0.17%) | $98.99 | $98.71 | 828.60 K | |
| 09/18/2026 | $98.10 | $98.51 (0.42%) | $98.90 | $98.10 | 1.38 M | $52.84 B |
| 09/17/2026 | $97.31 | $98.13 (0.84%) | $98.16 | $97.31 | 1.09 M | $45.40 B |
| 09/16/2026 | $97.27 | $97.07 (-0.21%) | $97.95 | $97.01 | 1.20 M | $43.31 B |
| 09/15/2026 | $98.20 | $97.14 (-1.08%) | $98.32 | $96.99 | 2.08 M | $44.49 B |
| 09/14/2026 | $98.64 | $98.91 (0.27%) | $99.03 | $98.60 | 2.04 M | $47.01 B |
| 09/11/2026 | $98.00 | $98.64 (0.65%) | $98.69 | $97.96 | 1.39 M | $44.96 B |
| 09/10/2026 | $97.81 | $97.97 (0.16%) | $98.00 | $97.72 | 1.24 M | $44.13 B |
| 09/09/2026 | $98.00 | $97.85 (-0.15%) | $98.17 | $97.85 | 1.38 M | $45.55 B |
| 09/08/2026 | $97.58 | $98.04 (0.47%) | $98.20 | $97.50 | 1.10 M | $46.86 B |
| 09/04/2026 | $97.64 | $97.75 (0.11%) | $98.05 | $97.55 | 1.32 M | $49.02 B |
| 09/03/2026 | $97.13 | $97.82 (0.71%) | $98.05 | $97.09 | 1.87 M | $49.71 B |
| 09/02/2026 | $96.76 | $97.07 (0.32%) | $97.20 | $96.61 | 1.01 M | $42.29 B |
| 09/01/2026 | $96.52 | $96.80 (0.29%) | $97.17 | $96.50 | 1.33 M | $42.87 B |
| 08/31/2026 | $97.22 | $97.10 (-0.12%) | $97.52 | $96.52 | 2.57 M | $45.63 B |
| 08/28/2026 | $98.05 | $97.33 (-0.73%) | $98.16 | $97.32 | 1.89 M | $43.70 B |
| 08/27/2026 | $97.60 | $98.00 (0.41%) | $98.10 | $97.51 | 1.49 M | $47.17 B |
| 08/26/2026 | $97.10 | $97.16 (0.06%) | $97.69 | $97.01 | 1.39 M | $42.29 B |
| 08/25/2026 | $97.38 | $97.15 (-0.24%) | $97.75 | $97.11 | 1.60 M | $43.54 B |
| 08/24/2026 | $96.32 | $97.21 (0.92%) | $97.39 | $96.25 | 1.86 M | $42.10 B |
| 08/21/2026 | $95.67 | $96.18 (0.53%) | $96.20 | $95.62 | 1.79 M | $40.94 B |
| 08/20/2026 | $95.72 | $95.25 (-0.49%) | $95.85 | $95.18 | 1.52 M | $38.58 B |
| 08/19/2026 | $93.92 | $95.31 (1.48%) | $95.65 | $93.89 | 1.58 M | $35.79 B |
| 08/18/2026 | $94.28 | $94.01 (-0.29%) | $94.89 | $94.00 | 1.04 M | $31.76 B |
| 08/17/2026 | $94.80 | $94.36 (-0.46%) | $95.11 | $94.15 | 1.12 M | $33.53 B |
| 08/14/2026 | $95.25 | $94.78 (-0.49%) | $95.34 | $94.02 | 1.20 M | $31.94 B |
| 08/13/2026 | $95.70 | $95.77 (0.07%) | $95.90 | $95.70 | 1.24 M | $33.33 B |
| 08/12/2026 | $95.34 | $95.32 (-0.02%) | $95.81 | $95.08 | 1.16 M | $32.55 B |
| 08/11/2026 | $94.23 | $95.32 (1.16%) | $95.55 | $94.18 | 1.04 M | $32.99 B |
| 08/10/2026 | $95.26 | $94.35 (-0.96%) | $95.55 | $94.19 | 1.25 M | $33.41 B |
| 08/07/2026 | $94.58 | $95.01 (0.45%) | $95.38 | $94.58 | 1.50 M | $34.33 B |
| 08/06/2026 | $93.85 | $94.06 (0.22%) | $94.90 | $93.60 | 1.35 M | $33.25 B |
| 08/05/2026 | $93.09 | $94.10 (1.08%) | $94.42 | $92.98 | 1.40 M | $33.77 B |
| 08/04/2026 | $92.48 | $92.53 (0.05%) | $94.23 | $92.26 | 1.80 M | $33.52 B |
| 08/03/2026 | $90.00 | $92.32 (2.58%) | $92.80 | $89.85 | 1.84 M | $32.56 B |
| 07/31/2026 | $89.18 | $89.46 (0.31%) | $89.86 | $88.22 | 2.08 M | $32.02 B |
| 07/30/2026 | $88.51 | $89.50 (1.12%) | $89.90 | $88.01 | 1.08 M | $33.55 B |
| 07/29/2026 | $88.02 | $87.51 (-0.58%) | $89.06 | $87.50 | 1.07 M | $32.04 B |
| 07/28/2026 | $88.00 | $88.22 (0.25%) | $89.19 | $87.92 | 857.21 K | $33.01 B |
| 07/27/2026 | $88.50 | $88.32 (-0.2%) | $89.39 | $87.85 | 1.47 M | $33.86 B |
| 07/24/2026 | $85.00 | $86.89 (2.22%) | $87.38 | $84.94 | 1.56 M | $31.47 B |
| 07/23/2026 | $86.98 | $84.94 (-2.35%) | $86.98 | $84.52 | 1.27 M | $32.14 B |
| 07/22/2026 | $87.88 | $87.45 (-0.49%) | $88.28 | $87.18 | 627.44 K | $34.33 B |
| 07/21/2026 | $88.95 | $88.16 (-0.89%) | $89.00 | $87.52 | 902.03 K | $35.00 B |
| 07/20/2026 | $86.11 | $87.10 (1.15%) | $88.81 | $86.05 | 923.72 K | $33.58 B |
| 07/17/2026 | $84.93 | $85.29 (0.42%) | $86.49 | $83.81 | 974.90 K | $32.56 B |
| 07/16/2026 | $87.75 | $85.42 (-2.66%) | $87.75 | $84.87 | 979.04 K | $32.28 B |
| 07/15/2026 | $88.34 | $87.78 (-0.63%) | $89.37 | $87.69 | 1.01 M | $33.46 B |
| 07/14/2026 | $88.00 | $88.21 (0.24%) | $89.50 | $87.32 | 1.29 M | $33.50 B |
| 07/13/2026 | $87.88 | $87.02 (-0.98%) | $87.88 | $86.40 | 920.35 K | $31.62 B |
| 07/10/2026 | $86.56 | $87.48 (1.06%) | $87.91 | $85.81 | 1.25 M | $32.49 B |
| 07/09/2026 | $86.75 | $85.71 (-1.2%) | $86.88 | $85.16 | 1.19 M | $32.23 B |
| 07/08/2026 | $85.74 | $86.17 (0.5%) | $86.49 | $84.74 | 1.31 M | $32.22 B |
| 07/07/2026 | $89.00 | $86.56 (-2.74%) | $89.00 | $86.30 | 1.49 M | $33.42 B |
| 07/06/2026 | $87.75 | $88.58 (0.95%) | $91.33 | $87.25 | 2.32 M | $34.59 B |
| 07/02/2026 | $90.00 | $87.87 (-2.37%) | $90.08 | $85.50 | 2.87 M | $34.59 B |
| 07/01/2026 | $84.99 | $87.46 (2.91%) | $89.25 | $84.86 | 2.77 M | $32.06 B |
| 06/30/2026 | $80.99 | $84.86 (4.78%) | $85.00 | $80.52 | 5.22 M | $29.84 B |
| 06/29/2026 | $81.33 | $83.67 (2.88%) | $84.94 | $77.06 | 7.54 M | $31.81 B |
| 06/26/2026 | $72.06 | $74.57 (3.48%) | $76.62 | $71.25 | 6.31 M | $28.25 B |
| 06/25/2026 | $81.30 | $75.69 (-6.9%) | $81.50 | $73.62 | 8.64 M | $29.29 B |
| 06/24/2026 | $86.00 | $80.84 (-6%) | $86.41 | $79.85 | 6.02 M | $32.31 B |
| 06/23/2026 | $87.04 | $87.31 (0.31%) | $88.25 | $86.55 | 2.15 M | $35.65 B |
| 06/22/2026 | $91.00 | $88.79 (-2.43%) | $91.84 | $88.02 | 3.51 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.
