5 DAY PERFORMANCE
+7.08%
1 MONTH PERFORMANCE
+4.87%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
+0.42%
1 YEAR PERFORMANCE
-13.77%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $95.42 | $95.81 (0.41%) | $96.50 | $95.42 | 36.60 K | $33.25 B |
| 08/05/2026 | $95.75 | $96.29 (0.56%) | $96.49 | $95.47 | 64.02 K | $33.77 B |
| 08/04/2026 | $95.68 | $95.70 (0.02%) | $96.35 | $95.42 | 75.30 K | $33.52 B |
| 08/03/2026 | $95.00 | $95.91 (0.96%) | $96.24 | $94.60 | 60.30 K | $32.56 B |
| 07/31/2026 | $97.81 | $94.76 (-3.12%) | $97.81 | $94.50 | 256.45 K | $32.02 B |
| 07/30/2026 | $97.53 | $98.00 (0.48%) | $98.20 | $96.97 | 61.80 K | $33.55 B |
| 07/29/2026 | $96.63 | $96.94 (0.32%) | $96.94 | $96.25 | 64.50 K | $32.04 B |
| 07/28/2026 | $96.01 | $96.36 (0.36%) | $97.63 | $96.01 | 81.20 K | $33.01 B |
| 07/27/2026 | $97.33 | $97.72 (0.4%) | $97.99 | $96.52 | 59.20 K | $33.86 B |
| 07/24/2026 | $96.90 | $97.22 (0.33%) | $97.38 | $96.27 | 41.10 K | $30.61 B |
| 07/23/2026 | $98.00 | $97.18 (-0.84%) | $98.00 | $96.25 | 67.60 K | $31.26 B |
| 07/22/2026 | $97.99 | $98.02 (0.03%) | $98.50 | $96.59 | 62.30 K | $33.39 B |
| 07/21/2026 | $95.79 | $98.00 (2.31%) | $98.50 | $95.24 | 180.00 K | $34.04 B |
| 07/20/2026 | $95.61 | $95.50 (-0.12%) | $96.57 | $95.09 | 57.60 K | $32.66 B |
| 07/17/2026 | $94.67 | $96.11 (1.52%) | $96.11 | $94.45 | 40.60 K | $31.67 B |
| 07/16/2026 | $95.14 | $94.93 (-0.22%) | $95.29 | $94.88 | 70.80 K | $31.40 B |
| 07/15/2026 | $95.31 | $95.27 (-0.04%) | $95.54 | $94.86 | 47.70 K | $32.55 B |
| 07/14/2026 | $95.16 | $95.06 (-0.11%) | $95.97 | $94.81 | 26.90 K | $32.58 B |
| 07/13/2026 | $95.50 | $95.07 (-0.45%) | $95.71 | $95.05 | 33.30 K | $30.75 B |
| 07/10/2026 | $95.95 | $96.09 (0.15%) | $96.46 | $95.69 | 74.90 K | $31.60 B |
| 07/09/2026 | $96.20 | $95.90 (-0.31%) | $96.33 | $95.50 | 73.00 K | $31.35 B |
| 07/08/2026 | $96.29 | $96.28 (-0.01%) | $97.00 | $95.61 | 97.30 K | $31.34 B |
| 07/07/2026 | $96.40 | $96.76 (0.37%) | $97.38 | $95.73 | 116.70 K | $32.51 B |
| 07/06/2026 | $95.01 | $97.58 (2.7%) | $97.97 | $95.01 | 182.00 K | $33.65 B |
| 07/02/2026 | $95.23 | $95.58 (0.37%) | $96.33 | $93.50 | 115.30 K | $33.65 B |
| 07/01/2026 | $92.00 | $94.77 (3.01%) | $96.00 | $91.00 | 241.70 K | $31.18 B |
| 06/30/2026 | $90.90 | $92.70 (1.98%) | $92.75 | $89.54 | 169.90 K | $29.03 B |
| 06/29/2026 | $90.10 | $91.98 (2.09%) | $92.91 | $87.70 | 527.70 K | $30.95 B |
| 06/26/2026 | $87.00 | $84.37 (-3.02%) | $87.54 | $82.50 | 637.42 K | $27.48 B |
| 06/25/2026 | $88.52 | $88.33 (-0.21%) | $89.89 | $84.93 | 897.10 K | $28.49 B |
| 06/24/2026 | $91.17 | $88.65 (-2.76%) | $91.30 | $87.50 | 412.01 K | $31.43 B |
| 06/23/2026 | $90.86 | $91.63 (0.85%) | $92.40 | $90.55 | 173.10 K | $34.67 B |
| 06/22/2026 | $91.89 | $91.35 (-0.59%) | $93.11 | $91.35 | 150.80 K | $36.55 B |
| 06/18/2026 | $93.02 | $91.03 (-2.14%) | $93.12 | $90.17 | 502.60 K | $37.58 B |
| 06/17/2026 | $93.00 | $92.95 (-0.05%) | $93.24 | $92.56 | 141.40 K | $38.92 B |
| 06/16/2026 | $94.10 | $92.65 (-1.54%) | $94.38 | $92.61 | 158.41 K | $41.01 B |
| 06/15/2026 | $94.38 | $94.55 (0.18%) | $94.82 | $94.23 | 103.00 K | $43.79 B |
| 06/12/2026 | $94.84 | $95.27 (0.45%) | $95.37 | $94.73 | 72.70 K | $41.40 B |
| 06/11/2026 | $93.80 | $94.73 (0.99%) | $95.19 | $93.80 | 52.40 K | $40.12 B |
| 06/10/2026 | $93.80 | $93.60 (-0.21%) | $94.83 | $93.60 | 29.80 K | $38.52 B |
| 06/09/2026 | $95.00 | $93.60 (-1.47%) | $95.45 | $93.32 | 120.70 K | $39.07 B |
| 06/08/2026 | $93.53 | $94.50 (1.04%) | $96.36 | $93.50 | 131.90 K | $42.47 B |
| 06/05/2026 | $95.00 | $92.63 (-2.49%) | $95.00 | $91.02 | 512.70 K | $40.22 B |
| 06/04/2026 | $95.75 | $95.29 (-0.48%) | $96.43 | $95.12 | 148.70 K | $43.20 B |
| 06/03/2026 | $97.30 | $95.75 (-1.59%) | $97.58 | $95.55 | 158.30 K | $42.26 B |
| 06/02/2026 | $98.55 | $96.80 (-1.78%) | $98.78 | $96.64 | 161.00 K | $45.44 B |
| 06/01/2026 | $98.40 | $98.85 (0.46%) | $99.75 | $98.39 | 75.20 K | $50.01 B |
| 05/29/2026 | $100.30 | $98.50 (-1.79%) | $101.20 | $98.50 | 398.60 K | $53.12 B |
| 05/28/2026 | $100.70 | $100.49 (-0.21%) | $101.34 | $100.20 | 101.00 K | $50.63 B |
| 05/27/2026 | $100.59 | $101.26 (0.67%) | $101.47 | $100.59 | 65.80 K | $51.49 B |
| 05/26/2026 | $101.49 | $101.10 (-0.38%) | $101.79 | $100.70 | 72.70 K | $53.40 B |
| 05/22/2026 | $101.07 | $101.49 (0.42%) | $101.49 | $100.65 | 75.70 K | $53.39 B |
| 05/21/2026 | $100.40 | $100.75 (0.35%) | $100.97 | $100.31 | 53.50 K | $55.05 B |
| 05/20/2026 | $100.10 | $100.43 (0.33%) | $100.63 | $100.10 | 45.10 K | $55.37 B |
| 05/19/2026 | $99.70 | $100.10 (0.4%) | $100.17 | $99.51 | 63.10 K | $54.97 B |
| 05/18/2026 | $100.19 | $99.78 (-0.41%) | $100.81 | $99.75 | 71.80 K | $55.64 B |
| 05/15/2026 | $100.30 | $100.20 (-0.1%) | $100.89 | $100.01 | 89.10 K | $59.24 B |
| 05/14/2026 | $100.50 | $100.20 (-0.3%) | $100.98 | $100.15 | 64.50 K | $62.43 B |
| 05/13/2026 | $100.64 | $100.36 (-0.28%) | $101.33 | $100.15 | 68.70 K | $59.45 B |
| 05/12/2026 | $100.64 | $100.70 (0.06%) | $101.21 | $100.64 | 48.30 K | $61.58 B |
| 05/11/2026 | $100.74 | $101.10 (0.36%) | $101.48 | $100.33 | 89.50 K | $65.43 B |
| 05/08/2026 | $100.60 | $100.74 (0.14%) | $100.80 | $100.53 | 29.00 K | $62.64 B |
| 05/07/2026 | $100.55 | $100.66 (0.11%) | $100.85 | $100.34 | 62.80 K | $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.
