5 DAY PERFORMANCE
+14.68%
1 MONTH PERFORMANCE
+8.98%
3 MONTH PERFORMANCE
+30.10%
6 MONTH PERFORMANCE
+4.43%
YEAR-TO-DATE PERFORMANCE
-0.01%
1 YEAR PERFORMANCE
-16.12%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $77.19 | $76.72 (-0.61%) | $77.19 | $76.37 | 19.07 K | |
| 09/18/2026 | $70.01 | $75.42 (7.73%) | $75.50 | $70.00 | 163.60 K | $52.84 B |
| 09/17/2026 | $69.43 | $69.85 (0.6%) | $70.19 | $69.18 | 92.77 K | $45.40 B |
| 09/16/2026 | $71.34 | $68.67 (-3.74%) | $73.04 | $66.40 | 151.51 K | $43.31 B |
| 09/15/2026 | $73.70 | $71.07 (-3.57%) | $73.70 | $71.00 | 67.61 K | $44.49 B |
| 09/14/2026 | $76.01 | $75.67 (-0.45%) | $77.00 | $75.55 | 176.21 K | $47.01 B |
| 09/11/2026 | $76.01 | $76.00 (-0.01%) | $77.78 | $74.50 | 96.46 K | $44.96 B |
| 09/10/2026 | $75.80 | $76.01 (0.28%) | $76.89 | $75.78 | 32.55 K | $44.13 B |
| 09/09/2026 | $78.75 | $76.30 (-3.11%) | $78.75 | $76.00 | 53.81 K | $45.55 B |
| 09/08/2026 | $77.67 | $78.15 (0.62%) | $78.75 | $77.28 | 37.50 K | $46.86 B |
| 09/04/2026 | $76.70 | $77.77 (1.4%) | $78.75 | $76.20 | 95.81 K | $49.02 B |
| 09/03/2026 | $74.60 | $77.10 (3.35%) | $77.82 | $74.20 | 93.64 K | $49.71 B |
| 09/02/2026 | $72.68 | $74.26 (2.17%) | $74.34 | $72.68 | 40.83 K | $42.29 B |
| 09/01/2026 | $72.04 | $73.26 (1.69%) | $73.50 | $72.02 | 63.78 K | $42.87 B |
| 08/31/2026 | $71.60 | $72.65 (1.47%) | $73.00 | $71.36 | 139.60 K | $45.63 B |
| 08/28/2026 | $73.62 | $71.73 (-2.57%) | $73.90 | $71.21 | 76.06 K | $43.70 B |
| 08/27/2026 | $73.90 | $73.75 (-0.2%) | $74.72 | $73.55 | 117.57 K | $47.17 B |
| 08/26/2026 | $73.34 | $73.95 (0.83%) | $74.23 | $72.70 | 66.95 K | $42.29 B |
| 08/25/2026 | $72.70 | $73.38 (0.94%) | $73.94 | $72.36 | 85.00 K | $43.54 B |
| 08/24/2026 | $72.01 | $72.75 (1.03%) | $73.97 | $71.50 | 119.24 K | $42.10 B |
| 08/21/2026 | $70.45 | $72.26 (2.57%) | $73.39 | $70.30 | 192.44 K | $40.94 B |
| 08/20/2026 | $69.98 | $69.71 (-0.39%) | $70.25 | $69.19 | 96.96 K | $38.58 B |
| 08/19/2026 | $67.07 | $68.23 (1.73%) | $69.24 | $66.65 | 95.11 K | $35.79 B |
| 08/18/2026 | $68.05 | $65.78 (-3.34%) | $68.74 | $65.78 | 127.85 K | $31.76 B |
| 08/17/2026 | $68.01 | $68.65 (0.94%) | $69.00 | $67.81 | 61.30 K | $33.53 B |
| 08/14/2026 | $66.90 | $68.60 (2.54%) | $69.02 | $66.47 | 115.44 K | $31.94 B |
| 08/13/2026 | $67.52 | $66.92 (-0.89%) | $68.00 | $66.50 | 56.62 K | $33.33 B |
| 08/12/2026 | $68.53 | $68.05 (-0.7%) | $68.53 | $67.97 | 48.37 K | $32.55 B |
| 08/11/2026 | $67.60 | $68.35 (1.11%) | $68.37 | $67.60 | 45.94 K | $32.99 B |
| 08/10/2026 | $67.64 | $67.56 (-0.12%) | $68.20 | $67.50 | 97.30 K | $33.41 B |
| 08/07/2026 | $65.62 | $67.05 (2.18%) | $67.05 | $65.44 | 52.80 K | $34.33 B |
| 08/06/2026 | $64.80 | $65.25 (0.69%) | $65.50 | $64.18 | 65.50 K | $33.25 B |
| 08/05/2026 | $62.72 | $64.91 (3.49%) | $64.91 | $62.70 | 135.54 K | $33.77 B |
| 08/04/2026 | $62.14 | $63.20 (1.71%) | $63.37 | $61.80 | 123.58 K | $33.52 B |
| 08/03/2026 | $60.03 | $61.80 (2.95%) | $62.53 | $59.69 | 123.74 K | $32.56 B |
| 07/31/2026 | $63.02 | $59.56 (-5.49%) | $63.02 | $58.91 | 247.07 K | $32.02 B |
| 07/30/2026 | $62.31 | $63.02 (1.14%) | $63.75 | $62.10 | 70.87 K | $33.55 B |
| 07/29/2026 | $62.50 | $62.90 (0.64%) | $63.09 | $61.52 | 53.91 K | $32.04 B |
| 07/28/2026 | $62.07 | $62.46 (0.63%) | $63.11 | $61.35 | 41.50 K | $33.01 B |
| 07/27/2026 | $61.03 | $62.15 (1.84%) | $62.91 | $61.03 | 59.13 K | $33.86 B |
| 07/24/2026 | $61.00 | $60.56 (-0.72%) | $62.20 | $60.56 | 67.80 K | $31.47 B |
| 07/23/2026 | $61.71 | $61.11 (-0.97%) | $62.70 | $61.02 | 59.51 K | $32.14 B |
| 07/22/2026 | $62.72 | $62.29 (-0.69%) | $63.11 | $62.29 | 37.80 K | $34.33 B |
| 07/21/2026 | $61.80 | $62.77 (1.57%) | $63.11 | $61.80 | 45.11 K | $35.00 B |
| 07/20/2026 | $61.98 | $61.15 (-1.34%) | $63.25 | $61.00 | 88.60 K | $33.58 B |
| 07/17/2026 | $60.40 | $61.73 (2.2%) | $61.83 | $60.00 | 90.33 K | $32.56 B |
| 07/16/2026 | $61.37 | $61.03 (-0.55%) | $61.72 | $60.84 | 78.82 K | $32.28 B |
| 07/15/2026 | $61.95 | $61.40 (-0.89%) | $62.38 | $61.03 | 59.31 K | $33.46 B |
| 07/14/2026 | $60.77 | $60.99 (0.36%) | $61.25 | $60.43 | 37.50 K | $33.50 B |
| 07/13/2026 | $60.59 | $60.36 (-0.38%) | $60.82 | $60.00 | 64.75 K | $31.62 B |
| 07/10/2026 | $61.92 | $60.95 (-1.57%) | $61.92 | $60.26 | 79.10 K | $32.49 B |
| 07/09/2026 | $61.01 | $60.39 (-1.02%) | $61.50 | $58.76 | 58.10 K | $32.23 B |
| 07/08/2026 | $60.92 | $60.42 (-0.82%) | $61.00 | $60.25 | 43.47 K | $32.22 B |
| 07/07/2026 | $63.22 | $61.65 (-2.48%) | $63.50 | $60.00 | 93.00 K | $33.42 B |
| 07/06/2026 | $61.00 | $62.99 (3.26%) | $63.12 | $60.92 | 84.82 K | $34.59 B |
| 07/02/2026 | $63.20 | $61.46 (-2.75%) | $63.75 | $60.18 | 146.34 K | $34.59 B |
| 07/01/2026 | $59.21 | $60.68 (2.48%) | $62.74 | $59.00 | 185.70 K | $32.06 B |
| 06/30/2026 | $59.37 | $58.82 (-0.93%) | $59.40 | $56.50 | 271.10 K | $29.84 B |
| 06/29/2026 | $57.89 | $59.49 (2.76%) | $59.96 | $56.16 | 313.70 K | $31.81 B |
| 06/26/2026 | $50.01 | $53.79 (7.56%) | $54.75 | $49.80 | 301.15 K | $28.25 B |
| 06/25/2026 | $56.47 | $51.72 (-8.41%) | $57.81 | $50.65 | 455.67 K | $29.29 B |
| 06/24/2026 | $60.08 | $55.46 (-7.69%) | $60.35 | $55.00 | 384.92 K | $32.31 B |
| 06/23/2026 | $59.89 | $60.35 (0.77%) | $61.30 | $59.26 | 118.22 K | $35.65 B |
| 06/22/2026 | $63.09 | $60.20 (-4.58%) | $63.30 | $59.71 | 119.37 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.
