5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
+11.47%
6 MONTH PERFORMANCE
+4.85%
YEAR-TO-DATE PERFORMANCE
+0.42%
1 YEAR PERFORMANCE
-9.20%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $104.12 | $103.86 (-0.25%) | $104.20 | $103.48 | 18.38 K | |
| 09/18/2026 | $104.00 | $104.00 (0%) | $104.32 | $103.27 | 72.90 K | $52.84 B |
| 09/17/2026 | $103.03 | $103.94 (0.88%) | $104.10 | $102.93 | 86.13 K | $45.40 B |
| 09/16/2026 | $102.57 | $102.80 (0.22%) | $103.76 | $102.31 | 79.70 K | $43.31 B |
| 09/15/2026 | $101.20 | $102.70 (1.48%) | $103.00 | $100.66 | 105.90 K | $44.49 B |
| 09/14/2026 | $104.00 | $104.35 (0.34%) | $105.00 | $103.40 | 61.62 K | $47.01 B |
| 09/11/2026 | $103.61 | $103.92 (0.3%) | $104.29 | $103.35 | 50.10 K | $44.96 B |
| 09/10/2026 | $103.04 | $103.85 (0.79%) | $104.25 | $103.04 | 40.02 K | $44.13 B |
| 09/09/2026 | $104.40 | $103.85 (-0.53%) | $104.40 | $103.74 | 19.35 K | $45.55 B |
| 09/08/2026 | $103.89 | $104.39 (0.48%) | $104.45 | $103.69 | 30.10 K | $46.86 B |
| 09/04/2026 | $103.55 | $104.30 (0.72%) | $104.60 | $103.55 | 56.90 K | $49.02 B |
| 09/03/2026 | $102.85 | $104.40 (1.51%) | $104.51 | $102.85 | 61.33 K | $49.71 B |
| 09/02/2026 | $102.51 | $103.01 (0.49%) | $103.44 | $101.81 | 35.50 K | $42.29 B |
| 09/01/2026 | $102.01 | $102.84 (0.81%) | $103.41 | $101.71 | 67.80 K | $42.87 B |
| 08/31/2026 | $102.46 | $102.44 (-0.02%) | $102.75 | $101.80 | 110.60 K | $45.63 B |
| 08/28/2026 | $102.07 | $101.65 (-0.41%) | $102.76 | $101.50 | 62.70 K | $43.70 B |
| 08/27/2026 | $101.95 | $102.58 (0.62%) | $103.51 | $101.75 | 92.30 K | $47.17 B |
| 08/26/2026 | $100.88 | $101.55 (0.66%) | $102.06 | $100.49 | 79.10 K | $42.29 B |
| 08/25/2026 | $101.00 | $100.89 (-0.11%) | $101.00 | $100.01 | 33.20 K | $43.54 B |
| 08/24/2026 | $99.10 | $101.00 (1.92%) | $101.02 | $99.10 | 106.60 K | $42.10 B |
| 08/21/2026 | $98.73 | $99.57 (0.85%) | $99.73 | $97.78 | 179.80 K | $40.94 B |
| 08/20/2026 | $97.67 | $97.65 (-0.02%) | $98.25 | $97.50 | 106.80 K | $38.58 B |
| 08/19/2026 | $95.93 | $96.90 (1.01%) | $97.72 | $95.93 | 130.00 K | $35.79 B |
| 08/18/2026 | $96.03 | $95.91 (-0.12%) | $96.25 | $95.91 | 40.20 K | $31.76 B |
| 08/17/2026 | $96.06 | $96.03 (-0.03%) | $96.46 | $96.01 | 40.80 K | $33.53 B |
| 08/14/2026 | $96.16 | $96.21 (0.05%) | $96.40 | $96.16 | 28.78 K | $31.94 B |
| 08/13/2026 | $96.01 | $96.28 (0.28%) | $96.39 | $96.01 | 35.70 K | $33.33 B |
| 08/12/2026 | $96.12 | $96.01 (-0.11%) | $96.45 | $95.85 | 60.10 K | $32.55 B |
| 08/11/2026 | $95.88 | $96.29 (0.43%) | $96.42 | $95.74 | 100.10 K | $32.99 B |
| 08/10/2026 | $95.91 | $95.99 (0.08%) | $96.50 | $95.76 | 82.00 K | $33.41 B |
| 08/07/2026 | $95.92 | $96.00 (0.08%) | $96.50 | $95.61 | 61.30 K | $34.33 B |
| 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 | $31.47 B |
| 07/23/2026 | $98.00 | $97.18 (-0.84%) | $98.00 | $96.25 | 67.60 K | $32.14 B |
| 07/22/2026 | $97.99 | $98.02 (0.03%) | $98.50 | $96.59 | 62.30 K | $34.33 B |
| 07/21/2026 | $95.79 | $98.00 (2.31%) | $98.50 | $95.24 | 180.00 K | $35.00 B |
| 07/20/2026 | $95.61 | $95.50 (-0.12%) | $96.57 | $95.09 | 57.60 K | $33.58 B |
| 07/17/2026 | $94.67 | $96.11 (1.52%) | $96.11 | $94.45 | 40.60 K | $32.56 B |
| 07/16/2026 | $95.14 | $94.93 (-0.22%) | $95.29 | $94.88 | 70.80 K | $32.28 B |
| 07/15/2026 | $95.31 | $95.27 (-0.04%) | $95.54 | $94.86 | 47.70 K | $33.46 B |
| 07/14/2026 | $95.16 | $95.06 (-0.11%) | $95.97 | $94.81 | 26.90 K | $33.50 B |
| 07/13/2026 | $95.50 | $95.07 (-0.45%) | $95.71 | $95.05 | 33.30 K | $31.62 B |
| 07/10/2026 | $95.95 | $96.09 (0.15%) | $96.46 | $95.69 | 74.90 K | $32.49 B |
| 07/09/2026 | $96.20 | $95.90 (-0.31%) | $96.33 | $95.50 | 73.00 K | $32.23 B |
| 07/08/2026 | $96.29 | $96.28 (-0.01%) | $97.00 | $95.61 | 97.30 K | $32.22 B |
| 07/07/2026 | $96.40 | $96.76 (0.37%) | $97.38 | $95.73 | 116.70 K | $33.42 B |
| 07/06/2026 | $95.01 | $97.58 (2.7%) | $97.97 | $95.01 | 182.00 K | $34.59 B |
| 07/02/2026 | $95.23 | $95.58 (0.37%) | $96.33 | $93.50 | 115.30 K | $34.59 B |
| 07/01/2026 | $92.00 | $94.77 (3.01%) | $96.00 | $91.00 | 241.70 K | $32.06 B |
| 06/30/2026 | $90.90 | $92.70 (1.98%) | $92.75 | $89.54 | 169.90 K | $29.84 B |
| 06/29/2026 | $90.10 | $91.98 (2.09%) | $92.91 | $87.70 | 527.70 K | $31.81 B |
| 06/26/2026 | $87.00 | $84.37 (-3.02%) | $87.54 | $82.50 | 637.42 K | $28.25 B |
| 06/25/2026 | $88.52 | $88.33 (-0.21%) | $89.89 | $84.93 | 897.10 K | $29.29 B |
| 06/24/2026 | $91.17 | $88.65 (-2.76%) | $91.30 | $87.50 | 412.01 K | $32.31 B |
| 06/23/2026 | $90.86 | $91.63 (0.85%) | $92.40 | $90.55 | 173.10 K | $35.65 B |
| 06/22/2026 | $91.89 | $91.35 (-0.59%) | $93.11 | $91.35 | 150.80 K | $37.57 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.
