5 DAY PERFORMANCE
+36.17%
1 MONTH PERFORMANCE
+27.80%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
+4.29%
1 YEAR PERFORMANCE
-8.71%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $62.99 | $63.19 (0.32%) | $63.25 | $62.15 | 47.80 K | $21.69 B |
| 08/05/2026 | $61.36 | $62.87 (2.46%) | $63.00 | $61.29 | 200.22 K | $21.58 B |
| 08/04/2026 | $59.90 | $61.36 (2.44%) | $61.74 | $59.61 | 306.30 K | $21.06 B |
| 08/03/2026 | $58.19 | $59.59 (2.41%) | $60.59 | $58.19 | 164.50 K | $20.46 B |
| 07/31/2026 | $60.38 | $57.89 (-4.12%) | $60.94 | $57.50 | 268.00 K | $19.87 B |
| 07/30/2026 | $60.21 | $60.15 (-0.1%) | $61.37 | $60.02 | 57.10 K | $20.65 B |
| 07/29/2026 | $60.00 | $60.61 (1.02%) | $60.63 | $59.48 | 94.70 K | $20.81 B |
| 07/28/2026 | $60.22 | $59.84 (-0.63%) | $60.50 | $59.67 | 268.84 K | $20.54 B |
| 07/27/2026 | $60.25 | $60.18 (-0.12%) | $61.74 | $60.18 | 158.60 K | $20.66 B |
| 07/24/2026 | $60.10 | $60.15 (0.08%) | $60.90 | $59.92 | 64.40 K | $20.08 B |
| 07/23/2026 | $60.59 | $60.34 (-0.41%) | $60.71 | $59.91 | 95.50 K | $20.15 B |
| 07/22/2026 | $61.18 | $60.75 (-0.7%) | $61.75 | $60.69 | 40.20 K | $20.29 B |
| 07/21/2026 | $61.90 | $61.59 (-0.5%) | $62.69 | $61.20 | 158.93 K | $20.57 B |
| 07/20/2026 | $60.35 | $61.67 (2.19%) | $61.67 | $60.01 | 76.20 K | $20.59 B |
| 07/17/2026 | $59.59 | $60.01 (0.7%) | $60.39 | $59.17 | 62.41 K | $20.04 B |
| 07/16/2026 | $60.24 | $59.79 (-0.75%) | $61.50 | $59.74 | 62.70 K | $19.96 B |
| 07/15/2026 | $61.50 | $60.65 (-1.38%) | $61.90 | $60.01 | 131.90 K | $20.25 B |
| 07/14/2026 | $60.22 | $60.46 (0.4%) | $60.84 | $60.07 | 53.51 K | $20.19 B |
| 07/13/2026 | $60.76 | $59.90 (-1.42%) | $60.76 | $59.67 | 56.00 K | $20.00 B |
| 07/10/2026 | $61.30 | $60.76 (-0.88%) | $61.88 | $60.40 | 44.72 K | $20.29 B |
| 07/09/2026 | $61.00 | $61.01 (0.02%) | $61.58 | $60.87 | 44.90 K | $20.37 B |
| 07/08/2026 | $61.00 | $60.85 (-0.25%) | $62.35 | $60.32 | 62.91 K | $20.32 B |
| 07/07/2026 | $62.13 | $61.68 (-0.72%) | $62.98 | $61.48 | 59.80 K | $20.60 B |
| 07/06/2026 | $61.22 | $62.47 (2.04%) | $63.25 | $61.22 | 204.30 K | $20.86 B |
| 07/02/2026 | $62.56 | $60.96 (-2.56%) | $63.97 | $59.75 | 114.30 K | $20.36 B |
| 07/01/2026 | $56.92 | $60.27 (5.89%) | $62.28 | $56.80 | 290.40 K | $20.12 B |
| 06/30/2026 | $55.79 | $56.28 (0.88%) | $56.80 | $53.53 | 236.80 K | $18.79 B |
| 06/29/2026 | $58.30 | $56.25 (-3.52%) | $58.70 | $55.40 | 440.80 K | $18.78 B |
| 06/26/2026 | $49.12 | $53.48 (8.88%) | $53.80 | $49.00 | 309.50 K | $17.86 B |
| 06/25/2026 | $55.46 | $50.00 (-9.84%) | $56.20 | $49.80 | 580.00 K | $16.70 B |
| 06/24/2026 | $61.75 | $55.46 (-10.19%) | $61.82 | $54.51 | 452.90 K | $18.52 B |
| 06/23/2026 | $62.40 | $61.75 (-1.04%) | $62.78 | $61.00 | 84.20 K | $20.62 B |
| 06/22/2026 | $63.49 | $63.12 (-0.58%) | $67.49 | $63.12 | 156.23 K | $21.08 B |
| 06/18/2026 | $65.00 | $62.20 (-4.31%) | $65.50 | $60.11 | 350.50 K | $20.77 B |
| 06/17/2026 | $66.99 | $65.86 (-1.69%) | $67.35 | $65.34 | 208.60 K | $21.99 B |
| 06/16/2026 | $68.00 | $66.90 (-1.62%) | $68.18 | $65.84 | 164.60 K | $22.34 B |
| 06/15/2026 | $69.00 | $68.23 (-1.12%) | $69.80 | $68.23 | 147.20 K | $22.78 B |
| 06/12/2026 | $71.09 | $71.50 (0.58%) | $71.96 | $70.17 | 226.30 K | $23.87 B |
| 06/11/2026 | $68.00 | $71.09 (4.54%) | $71.09 | $68.00 | 76.20 K | $23.74 B |
| 06/10/2026 | $68.00 | $68.09 (0.13%) | $69.97 | $67.51 | 46.80 K | $22.74 B |
| 06/09/2026 | $69.40 | $68.22 (-1.7%) | $69.49 | $67.19 | 47.43 K | $22.78 B |
| 06/08/2026 | $68.50 | $68.65 (0.22%) | $69.97 | $68.30 | 175.52 K | $22.92 B |
| 06/05/2026 | $69.25 | $67.70 (-2.24%) | $69.75 | $66.66 | 276.20 K | $22.61 B |
| 06/04/2026 | $69.15 | $70.00 (1.23%) | $70.98 | $69.15 | 105.14 K | $23.37 B |
| 06/03/2026 | $69.93 | $69.19 (-1.06%) | $70.49 | $68.76 | 160.80 K | $23.10 B |
| 06/02/2026 | $70.94 | $69.93 (-1.42%) | $71.20 | $69.49 | 240.80 K | $23.35 B |
| 06/01/2026 | $70.44 | $70.87 (0.61%) | $72.22 | $70.18 | 171.20 K | $23.66 B |
| 05/29/2026 | $72.60 | $70.11 (-3.43%) | $73.07 | $70.11 | 575.60 K | $23.41 B |
| 05/28/2026 | $73.00 | $72.60 (-0.55%) | $73.50 | $72.50 | 132.70 K | $24.24 B |
| 05/27/2026 | $73.90 | $73.52 (-0.51%) | $73.91 | $72.99 | 140.60 K | $24.55 B |
| 05/26/2026 | $74.00 | $73.40 (-0.81%) | $74.16 | $73.03 | 95.60 K | $24.51 B |
| 05/22/2026 | $73.72 | $73.59 (-0.18%) | $74.50 | $73.30 | 74.90 K | $24.57 B |
| 05/21/2026 | $74.00 | $73.65 (-0.47%) | $74.16 | $73.40 | 105.80 K | $24.59 B |
| 05/20/2026 | $74.98 | $73.39 (-2.12%) | $74.98 | $73.32 | 91.20 K | $24.51 B |
| 05/19/2026 | $75.20 | $74.35 (-1.13%) | $75.79 | $73.50 | 94.20 K | $24.83 B |
| 05/18/2026 | $75.25 | $75.22 (-0.04%) | $75.80 | $75.20 | 102.90 K | $25.12 B |
| 05/15/2026 | $76.39 | $75.50 (-1.17%) | $76.80 | $73.65 | 99.70 K | $25.21 B |
| 05/14/2026 | $76.90 | $76.34 (-0.73%) | $76.99 | $76.33 | 59.60 K | $25.49 B |
| 05/13/2026 | $77.00 | $76.99 (-0.01%) | $77.00 | $76.40 | 45.20 K | $25.71 B |
| 05/12/2026 | $76.79 | $77.00 (0.27%) | $77.00 | $76.03 | 43.40 K | $25.71 B |
| 05/11/2026 | $76.58 | $76.51 (-0.09%) | $76.83 | $76.03 | 111.00 K | $25.55 B |
| 05/08/2026 | $76.00 | $76.32 (0.42%) | $76.45 | $75.70 | 92.10 K | $25.48 B |
| 05/07/2026 | $76.05 | $75.82 (-0.3%) | $76.50 | $75.50 | 55.00 K | $25.32 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.
