5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
+6.07%
3 MONTH PERFORMANCE
+10.25%
6 MONTH PERFORMANCE
+2.74%
YEAR-TO-DATE PERFORMANCE
+4.29%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $76.52 | $76.35 (-0.22%) | $76.99 | $76.25 | 42.26 K | $22.45 B |
| 05/05/2026 | $76.99 | $76.31 (-0.88%) | $77.26 | $76.25 | 65.90 K | $22.43 B |
| 05/04/2026 | $77.23 | $77.24 (0.01%) | $77.90 | $76.60 | 81.40 K | $22.71 B |
| 05/01/2026 | $76.70 | $77.19 (0.64%) | $77.35 | $76.60 | 29.85 K | $22.69 B |
| 04/30/2026 | $76.83 | $76.85 (0.03%) | $76.90 | $76.25 | 84.30 K | $22.59 B |
| 04/29/2026 | $76.20 | $76.32 (0.16%) | $77.00 | $76.00 | 34.40 K | $22.44 B |
| 04/28/2026 | $76.22 | $76.22 (0%) | $77.04 | $76.20 | 37.20 K | $22.41 B |
| 04/27/2026 | $78.00 | $76.65 (-1.73%) | $78.00 | $76.26 | 78.30 K | $22.53 B |
| 04/24/2026 | $78.30 | $78.01 (-0.37%) | $78.30 | $77.80 | 44.00 K | $22.93 B |
| 04/23/2026 | $78.20 | $77.78 (-0.54%) | $78.30 | $77.40 | 28.10 K | $22.87 B |
| 04/22/2026 | $77.31 | $78.05 (0.96%) | $78.60 | $77.31 | 79.30 K | $22.95 B |
| 04/21/2026 | $77.36 | $77.10 (-0.34%) | $77.39 | $77.06 | 32.20 K | $22.67 B |
| 04/20/2026 | $77.07 | $77.41 (0.44%) | $78.00 | $77.07 | 53.80 K | $22.76 B |
| 04/17/2026 | $76.21 | $77.14 (1.22%) | $78.94 | $76.21 | 153.00 K | $22.68 B |
| 04/16/2026 | $76.16 | $76.11 (-0.07%) | $76.35 | $75.99 | 65.70 K | $22.38 B |
| 04/15/2026 | $76.22 | $76.17 (-0.07%) | $76.66 | $75.11 | 99.00 K | $22.39 B |
| 04/14/2026 | $76.05 | $76.40 (0.46%) | $76.48 | $76.01 | 66.84 K | $22.46 B |
| 04/13/2026 | $75.31 | $75.99 (0.9%) | $76.24 | $75.14 | 114.80 K | $22.34 B |
| 04/10/2026 | $75.18 | $76.00 (1.09%) | $76.50 | $75.00 | 120.64 K | $22.34 B |
| 04/09/2026 | $74.50 | $75.15 (0.87%) | $75.17 | $74.06 | 56.70 K | $22.09 B |
| 04/08/2026 | $75.10 | $74.45 (-0.87%) | $75.30 | $73.71 | 107.90 K | $21.89 B |
| 04/07/2026 | $74.33 | $74.17 (-0.22%) | $74.44 | $73.51 | 40.60 K | $21.81 B |
| 04/06/2026 | $74.85 | $74.32 (-0.71%) | $74.90 | $74.16 | 45.92 K | $21.85 B |
| 04/02/2026 | $74.85 | $74.80 (-0.07%) | $75.20 | $74.18 | 83.81 K | $21.99 B |
| 04/01/2026 | $75.20 | $75.14 (-0.08%) | $75.85 | $74.86 | 64.50 K | $22.09 B |
| 03/31/2026 | $74.10 | $75.85 (2.36%) | $75.85 | $72.73 | 215.00 K | $22.30 B |
| 03/30/2026 | $73.41 | $73.16 (-0.34%) | $73.88 | $72.50 | 154.80 K | $21.51 B |
| 03/27/2026 | $72.63 | $73.31 (0.94%) | $73.31 | $72.15 | 122.30 K | $21.55 B |
| 03/26/2026 | $73.14 | $73.17 (0.04%) | $73.58 | $72.61 | 35.00 K | $21.51 B |
| 03/25/2026 | $73.75 | $73.14 (-0.83%) | $74.18 | $72.85 | 33.10 K | $21.50 B |
| 03/24/2026 | $72.85 | $73.24 (0.54%) | $73.79 | $72.85 | 76.80 K | $21.53 B |
| 03/23/2026 | $74.20 | $72.80 (-1.89%) | $74.25 | $72.25 | 79.70 K | $21.40 B |
| 03/20/2026 | $73.83 | $72.62 (-1.64%) | $74.10 | $72.50 | 56.60 K | $21.35 B |
| 03/19/2026 | $73.37 | $74.15 (1.06%) | $74.35 | $73.37 | 40.00 K | $21.80 B |
| 03/18/2026 | $74.70 | $73.87 (-1.11%) | $74.95 | $73.74 | 49.50 K | $21.72 B |
| 03/17/2026 | $75.79 | $74.39 (-1.85%) | $76.30 | $74.20 | 158.70 K | $21.87 B |
| 03/16/2026 | $77.41 | $75.79 (-2.09%) | $77.41 | $75.17 | 161.90 K | $22.28 B |
| 03/13/2026 | $77.08 | $76.92 (-0.21%) | $77.42 | $76.60 | 109.90 K | $22.61 B |
| 03/12/2026 | $79.20 | $79.00 (-0.25%) | $79.55 | $78.99 | 276.40 K | $23.23 B |
| 03/11/2026 | $79.70 | $79.30 (-0.5%) | $79.70 | $79.19 | 242.20 K | $23.31 B |
| 03/10/2026 | $79.50 | $79.05 (-0.57%) | $79.70 | $78.95 | 145.40 K | $23.24 B |
| 03/09/2026 | $78.63 | $78.83 (0.25%) | $79.32 | $78.42 | 153.51 K | $23.18 B |
| 03/06/2026 | $79.50 | $78.82 (-0.86%) | $79.70 | $78.56 | 97.90 K | $23.17 B |
| 03/05/2026 | $79.74 | $79.74 (0%) | $80.19 | $79.10 | 107.50 K | $23.44 B |
| 03/04/2026 | $78.70 | $79.74 (1.32%) | $79.98 | $78.50 | 149.50 K | $23.44 B |
| 03/03/2026 | $78.21 | $78.35 (0.18%) | $78.65 | $77.80 | 108.00 K | $23.03 B |
| 03/02/2026 | $77.52 | $78.25 (0.94%) | $78.25 | $77.52 | 100.20 K | $23.01 B |
| 02/27/2026 | $77.33 | $77.52 (0.25%) | $77.77 | $77.33 | 141.30 K | $22.79 B |
| 02/26/2026 | $77.22 | $77.79 (0.74%) | $78.00 | $77.22 | 54.60 K | $22.87 B |
| 02/25/2026 | $76.77 | $77.60 (1.08%) | $78.00 | $76.29 | 178.40 K | $22.81 B |
| 02/24/2026 | $75.74 | $75.92 (0.24%) | $76.10 | $75.56 | 183.60 K | $22.32 B |
| 02/23/2026 | $77.00 | $75.99 (-1.31%) | $77.13 | $75.71 | 121.80 K | $22.34 B |
| 02/20/2026 | $76.48 | $77.25 (1.01%) | $77.25 | $76.38 | 46.60 K | $22.71 B |
| 02/19/2026 | $75.81 | $76.42 (0.8%) | $76.80 | $75.81 | 150.80 K | $22.47 B |
| 02/18/2026 | $76.11 | $76.22 (0.14%) | $76.35 | $75.85 | 127.20 K | $22.41 B |
| 02/17/2026 | $76.36 | $76.01 (-0.46%) | $76.42 | $75.47 | 278.00 K | $22.35 B |
| 02/13/2026 | $75.25 | $76.36 (1.48%) | $76.46 | $75.16 | 156.20 K | $22.12 B |
| 02/12/2026 | $75.03 | $75.25 (0.29%) | $75.28 | $74.60 | 210.10 K | $21.80 B |
| 02/11/2026 | $74.99 | $75.00 (0.01%) | $75.65 | $74.50 | 235.00 K | $21.73 B |
| 02/10/2026 | $73.41 | $74.85 (1.96%) | $75.66 | $73.01 | 295.40 K | $21.68 B |
| 02/09/2026 | $72.45 | $73.25 (1.1%) | $73.75 | $71.21 | 208.60 K | $21.22 B |
| 02/06/2026 | $68.97 | $71.50 (3.67%) | $73.44 | $68.96 | 303.30 K | $19.46 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.
