5 DAY PERFORMANCE
+11.85%
1 MONTH PERFORMANCE
+15.60%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
+1.32%
YEAR-TO-DATE PERFORMANCE
+1.28%
1 YEAR PERFORMANCE
+2.53%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $30.61 B |
| 07/23/2026 | $86.98 | $84.94 (-2.35%) | $86.98 | $84.52 | 1.27 M | $31.26 B |
| 07/22/2026 | $87.88 | $87.45 (-0.49%) | $88.28 | $87.18 | 627.44 K | $33.39 B |
| 07/21/2026 | $88.95 | $88.16 (-0.89%) | $89.00 | $87.52 | 902.03 K | $34.04 B |
| 07/20/2026 | $86.11 | $87.10 (1.15%) | $88.81 | $86.05 | 923.72 K | $32.66 B |
| 07/17/2026 | $84.93 | $85.29 (0.42%) | $86.49 | $83.81 | 974.90 K | $31.67 B |
| 07/16/2026 | $87.75 | $85.42 (-2.66%) | $87.75 | $84.87 | 979.04 K | $31.40 B |
| 07/15/2026 | $88.34 | $87.78 (-0.63%) | $89.37 | $87.69 | 1.01 M | $32.55 B |
| 07/14/2026 | $88.00 | $88.21 (0.24%) | $89.50 | $87.32 | 1.29 M | $32.58 B |
| 07/13/2026 | $87.88 | $87.02 (-0.98%) | $87.88 | $86.40 | 920.35 K | $30.75 B |
| 07/10/2026 | $86.56 | $87.48 (1.06%) | $87.91 | $85.81 | 1.25 M | $31.60 B |
| 07/09/2026 | $86.75 | $85.71 (-1.2%) | $86.88 | $85.16 | 1.19 M | $31.35 B |
| 07/08/2026 | $85.74 | $86.17 (0.5%) | $86.49 | $84.74 | 1.31 M | $31.34 B |
| 07/07/2026 | $89.00 | $86.56 (-2.74%) | $89.00 | $86.30 | 1.49 M | $32.51 B |
| 07/06/2026 | $87.75 | $88.58 (0.95%) | $91.33 | $87.25 | 2.32 M | $33.65 B |
| 07/02/2026 | $90.00 | $87.87 (-2.37%) | $90.08 | $85.50 | 2.87 M | $33.65 B |
| 07/01/2026 | $84.99 | $87.46 (2.91%) | $89.25 | $84.86 | 2.77 M | $31.18 B |
| 06/30/2026 | $80.99 | $84.86 (4.78%) | $85.00 | $80.52 | 5.22 M | $29.03 B |
| 06/29/2026 | $81.33 | $83.67 (2.88%) | $84.94 | $77.06 | 7.54 M | $30.95 B |
| 06/26/2026 | $72.06 | $74.57 (3.48%) | $76.62 | $71.25 | 6.31 M | $27.48 B |
| 06/25/2026 | $81.30 | $75.69 (-6.9%) | $81.50 | $73.62 | 8.64 M | $28.49 B |
| 06/24/2026 | $86.00 | $80.84 (-6%) | $86.41 | $79.85 | 6.02 M | $31.43 B |
| 06/23/2026 | $87.04 | $87.31 (0.31%) | $88.25 | $86.55 | 2.15 M | $34.67 B |
| 06/22/2026 | $91.00 | $88.79 (-2.43%) | $91.84 | $88.02 | 3.51 M | $36.55 B |
| 06/18/2026 | $89.17 | $88.59 (-0.65%) | $89.68 | $82.53 | 10.81 M | $37.58 B |
| 06/17/2026 | $93.00 | $89.00 (-4.3%) | $93.20 | $88.50 | 5.14 M | $38.92 B |
| 06/16/2026 | $95.22 | $91.79 (-3.6%) | $95.23 | $91.72 | 2.38 M | $41.01 B |
| 06/15/2026 | $94.32 | $95.20 (0.93%) | $96.05 | $94.10 | 2.91 M | $43.79 B |
| 06/12/2026 | $96.68 | $94.80 (-1.94%) | $97.03 | $94.80 | 2.57 M | $41.40 B |
| 06/11/2026 | $96.19 | $96.49 (0.31%) | $96.74 | $96.02 | 1.34 M | $40.12 B |
| 06/10/2026 | $96.00 | $95.81 (-0.2%) | $97.40 | $95.30 | 1.90 M | $38.52 B |
| 06/09/2026 | $97.07 | $96.18 (-0.92%) | $97.39 | $94.50 | 3.42 M | $39.07 B |
| 06/08/2026 | $95.14 | $96.85 (1.8%) | $97.73 | $95.00 | 4.07 M | $42.47 B |
| 06/05/2026 | $95.35 | $93.40 (-2.05%) | $95.50 | $90.38 | 7.52 M | $40.22 B |
| 06/04/2026 | $94.20 | $95.42 (1.3%) | $96.50 | $94.10 | 3.89 M | $43.20 B |
| 06/03/2026 | $97.24 | $94.65 (-2.66%) | $97.33 | $94.50 | 4.05 M | $42.26 B |
| 06/02/2026 | $98.13 | $96.71 (-1.45%) | $98.15 | $95.59 | 5.77 M | $45.44 B |
| 06/01/2026 | $98.89 | $98.07 (-0.83%) | $98.96 | $98.00 | 3.56 M | $50.01 B |
| 05/29/2026 | $98.75 | $98.99 (0.24%) | $99.32 | $98.68 | 4.05 M | $53.12 B |
| 05/28/2026 | $99.19 | $98.57 (-0.63%) | $99.23 | $97.11 | 4.00 M | $50.63 B |
| 05/27/2026 | $99.49 | $99.17 (-0.32%) | $99.49 | $99.11 | 1.87 M | $51.49 B |
| 05/26/2026 | $99.39 | $99.47 (0.08%) | $99.55 | $99.35 | 1.90 M | $53.40 B |
| 05/22/2026 | $99.42 | $99.30 (-0.12%) | $99.44 | $99.20 | 1.74 M | $53.39 B |
| 05/21/2026 | $99.22 | $99.32 (0.1%) | $99.51 | $99.15 | 1.97 M | $55.05 B |
| 05/20/2026 | $99.10 | $99.16 (0.06%) | $99.35 | $99.03 | 1.62 M | $55.37 B |
| 05/19/2026 | $98.88 | $98.99 (0.11%) | $99.05 | $98.65 | 2.02 M | $54.97 B |
| 05/18/2026 | $99.21 | $98.61 (-0.6%) | $99.30 | $98.50 | 4.65 M | $55.64 B |
| 05/15/2026 | $99.15 | $99.19 (0.04%) | $99.33 | $98.95 | 5.02 M | $59.24 B |
| 05/14/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.99 | 15.61 M | $62.43 B |
| 05/13/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.99 | 5.30 M | $59.45 B |
| 05/12/2026 | $100.01 | $99.99 (-0.02%) | $100.01 | $99.99 | 3.72 M | $61.58 B |
| 05/11/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.99 | 4.47 M | $65.43 B |
| 05/08/2026 | $99.99 | $99.99 (0%) | $99.99 | $99.97 | 2.19 M | $62.64 B |
| 05/07/2026 | $99.96 | $99.96 (0%) | $99.98 | $99.92 | 2.11 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.
