5 DAY PERFORMANCE
+11.47%
1 MONTH PERFORMANCE
-0.02%
3 MONTH PERFORMANCE
+5.48%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
+0.42%
1 YEAR PERFORMANCE
-2.23%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $100.65 | $100.67 (0.02%) | $101.32 | $100.50 | 68.50 K | $62.38 B |
| 05/05/2026 | $100.99 | $100.61 (-0.38%) | $101.76 | $100.61 | 89.60 K | $62.41 B |
| 05/04/2026 | $100.89 | $100.85 (-0.04%) | $101.25 | $100.42 | 125.90 K | $61.37 B |
| 05/01/2026 | $101.11 | $101.00 (-0.11%) | $101.75 | $100.20 | 128.11 K | $59.16 B |
| 04/30/2026 | $100.30 | $100.95 (0.65%) | $101.00 | $100.00 | 59.00 K | $55.25 B |
| 04/29/2026 | $100.40 | $100.60 (0.2%) | $100.70 | $99.91 | 60.42 K | $52.82 B |
| 04/28/2026 | $100.45 | $100.02 (-0.43%) | $100.45 | $99.92 | 41.90 K | $55.33 B |
| 04/27/2026 | $100.50 | $100.51 (0.01%) | $100.75 | $100.20 | 29.80 K | $56.50 B |
| 04/24/2026 | $101.00 | $100.55 (-0.45%) | $101.00 | $100.45 | 51.70 K | $57.11 B |
| 04/23/2026 | $100.60 | $100.08 (-0.52%) | $100.89 | $100.08 | 83.10 K | $57.59 B |
| 04/22/2026 | $100.06 | $100.35 (0.29%) | $100.75 | $100.06 | 80.20 K | $59.89 B |
| 04/21/2026 | $99.88 | $100.20 (0.32%) | $100.40 | $99.76 | 52.40 K | $54.75 B |
| 04/20/2026 | $99.95 | $99.75 (-0.2%) | $100.00 | $99.51 | 32.50 K | $57.04 B |
| 04/17/2026 | $99.39 | $99.90 (0.51%) | $100.00 | $98.70 | 119.20 K | $55.60 B |
| 04/16/2026 | $99.41 | $98.83 (-0.58%) | $100.00 | $98.57 | 96.90 K | $49.73 B |
| 04/15/2026 | $99.63 | $99.30 (-0.33%) | $100.00 | $99.20 | 66.10 K | $47.93 B |
| 04/14/2026 | $96.54 | $100.00 (3.58%) | $100.95 | $96.54 | 570.30 K | $45.88 B |
| 04/13/2026 | $97.20 | $96.41 (-0.81%) | $97.44 | $96.01 | 103.40 K | $44.20 B |
| 04/10/2026 | $97.05 | $97.22 (0.18%) | $97.74 | $96.75 | 69.40 K | $42.95 B |
| 04/09/2026 | $96.50 | $97.11 (0.63%) | $97.70 | $96.50 | 54.90 K | $43.03 B |
| 04/08/2026 | $96.75 | $96.50 (-0.26%) | $97.75 | $96.50 | 122.50 K | $42.84 B |
| 04/07/2026 | $96.22 | $95.77 (-0.47%) | $96.50 | $95.74 | 102.20 K | $41.31 B |
| 04/06/2026 | $97.67 | $96.70 (-0.99%) | $97.67 | $96.70 | 88.90 K | $42.64 B |
| 04/02/2026 | $95.50 | $97.67 (2.27%) | $97.88 | $95.21 | 110.60 K | $40.01 B |
| 04/01/2026 | $96.25 | $95.58 (-0.7%) | $96.45 | $95.00 | 104.20 K | $41.00 B |
| 03/31/2026 | $96.10 | $95.74 (-0.37%) | $96.26 | $95.06 | 216.60 K | $41.67 B |
| 03/30/2026 | $96.50 | $94.90 (-1.66%) | $96.50 | $94.14 | 133.20 K | $40.55 B |
| 03/27/2026 | $96.50 | $95.75 (-0.78%) | $96.90 | $95.24 | 96.50 K | $42.08 B |
| 03/26/2026 | $97.00 | $96.61 (-0.4%) | $97.77 | $96.50 | 41.50 K | $44.39 B |
| 03/25/2026 | $97.04 | $97.88 (0.87%) | $98.15 | $97.00 | 85.60 K | $46.46 B |
| 03/24/2026 | $97.13 | $97.04 (-0.09%) | $97.33 | $96.30 | 75.60 K | $45.50 B |
| 03/23/2026 | $97.49 | $96.20 (-1.32%) | $97.96 | $96.18 | 132.50 K | $46.15 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.
