5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
+9.85%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
-9.76%
YEAR-TO-DATE PERFORMANCE
-0.01%
1 YEAR PERFORMANCE
-12.90%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $78.05 | $77.92 (-0.17%) | $78.20 | $77.81 | 38.83 K | |
| 05/05/2026 | $78.96 | $78.00 (-1.22%) | $78.96 | $77.82 | 117.18 K | $62.41 B |
| 05/04/2026 | $80.00 | $77.80 (-2.75%) | $81.00 | $77.44 | 234.03 K | $61.37 B |
| 05/01/2026 | $78.00 | $79.69 (2.17%) | $79.86 | $77.66 | 168.10 K | $59.16 B |
| 04/30/2026 | $76.50 | $78.24 (2.27%) | $78.24 | $76.00 | 124.76 K | $48.64 B |
| 04/29/2026 | $76.22 | $76.69 (0.62%) | $76.89 | $75.55 | 97.31 K | $46.51 B |
| 04/28/2026 | $76.50 | $76.21 (-0.38%) | $77.43 | $75.20 | 105.46 K | $48.72 B |
| 04/27/2026 | $77.61 | $76.95 (-0.85%) | $78.41 | $76.81 | 71.80 K | $49.74 B |
| 04/24/2026 | $78.71 | $77.57 (-1.45%) | $78.71 | $77.00 | 53.84 K | $50.28 B |
| 04/23/2026 | $78.13 | $78.09 (-0.05%) | $78.77 | $76.50 | 144.43 K | $50.71 B |
| 04/22/2026 | $76.95 | $78.12 (1.52%) | $78.99 | $76.95 | 174.15 K | $52.73 B |
| 04/21/2026 | $76.49 | $76.40 (-0.12%) | $76.85 | $76.02 | 93.80 K | $48.21 B |
| 04/20/2026 | $76.80 | $76.83 (0.04%) | $76.83 | $75.57 | 98.33 K | $50.22 B |
| 04/17/2026 | $75.49 | $76.88 (1.84%) | $77.25 | $74.99 | 187.58 K | $48.96 B |
| 04/16/2026 | $74.57 | $74.75 (0.24%) | $75.00 | $73.24 | 141.76 K | $43.79 B |
| 04/15/2026 | $76.00 | $74.68 (-1.74%) | $76.00 | $74.11 | 174.46 K | $42.20 B |
| 04/14/2026 | $74.31 | $75.38 (1.44%) | $75.60 | $74.31 | 157.75 K | $40.40 B |
| 04/13/2026 | $73.08 | $74.17 (1.49%) | $74.50 | $72.86 | 99.08 K | $38.91 B |
| 04/10/2026 | $73.10 | $73.27 (0.23%) | $74.00 | $72.50 | 67.56 K | $37.82 B |
| 04/09/2026 | $72.00 | $72.88 (1.22%) | $72.90 | $72.00 | 64.90 K | $37.88 B |
| 04/08/2026 | $72.80 | $71.88 (-1.26%) | $72.80 | $71.16 | 118.59 K | $37.72 B |
| 04/07/2026 | $71.69 | $70.85 (-1.17%) | $71.72 | $70.69 | 92.35 K | $36.37 B |
| 04/06/2026 | $71.23 | $71.69 (0.65%) | $72.00 | $71.23 | 89.44 K | $37.54 B |
| 04/02/2026 | $71.40 | $71.08 (-0.45%) | $72.00 | $70.80 | 132.05 K | $35.23 B |
| 04/01/2026 | $71.50 | $71.68 (0.25%) | $72.00 | $71.27 | 102.86 K | $36.10 B |
| 03/31/2026 | $70.57 | $70.70 (0.18%) | $71.95 | $70.00 | 328.21 K | $36.69 B |
| 03/30/2026 | $72.02 | $69.21 (-3.9%) | $72.30 | $65.12 | 667.40 K | $35.70 B |
| 03/27/2026 | $73.00 | $72.42 (-0.79%) | $73.05 | $71.82 | 159.32 K | $37.05 B |
| 03/26/2026 | $74.98 | $73.80 (-1.57%) | $75.20 | $73.46 | 118.84 K | $39.08 B |
| 03/25/2026 | $74.81 | $75.20 (0.52%) | $75.72 | $74.81 | 121.42 K | $40.90 B |
| 03/24/2026 | $74.05 | $75.58 (2.07%) | $75.98 | $74.05 | 168.86 K | $40.06 B |
| 03/23/2026 | $76.22 | $73.63 (-3.4%) | $76.25 | $73.45 | 184.72 K | $40.63 B |
| 03/20/2026 | $76.32 | $75.41 (-1.19%) | $76.88 | $75.04 | 91.87 K | $39.88 B |
| 03/19/2026 | $75.50 | $76.11 (0.81%) | $76.68 | $75.50 | 74.23 K | $40.64 B |
| 03/18/2026 | $77.80 | $75.63 (-2.79%) | $77.89 | $75.62 | 105.70 K | $41.32 B |
| 03/17/2026 | $78.60 | $77.82 (-0.99%) | $78.62 | $77.28 | 103.10 K | $44.18 B |
| 03/16/2026 | $79.45 | $78.16 (-1.62%) | $79.45 | $78.00 | 139.86 K | $43.37 B |
| 03/13/2026 | $78.95 | $78.53 (-0.53%) | $79.07 | $78.06 | 234.81 K | $41.06 B |
| 03/12/2026 | $80.25 | $79.46 (-0.98%) | $80.42 | $79.45 | 141.33 K | $40.38 B |
| 03/11/2026 | $79.81 | $80.03 (0.28%) | $80.99 | $79.35 | 339.09 K | $40.67 B |
| 03/10/2026 | $79.47 | $79.55 (0.1%) | $79.65 | $78.98 | 172.09 K | $40.71 B |
| 03/09/2026 | $78.97 | $78.75 (-0.28%) | $79.48 | $77.88 | 270.06 K | $40.85 B |
| 03/06/2026 | $79.65 | $78.97 (-0.85%) | $79.80 | $78.68 | 121.61 K | $39.26 B |
| 03/05/2026 | $81.21 | $79.65 (-1.92%) | $82.50 | $79.35 | 242.46 K | $41.10 B |
| 03/04/2026 | $82.00 | $81.80 (-0.24%) | $82.23 | $80.75 | 347.22 K | $43.05 B |
| 03/03/2026 | $79.94 | $79.74 (-0.25%) | $79.99 | $78.75 | 98.50 K | $39.01 B |
| 03/02/2026 | $78.97 | $80.10 (1.43%) | $80.40 | $78.75 | 95.40 K | $40.47 B |
| 02/27/2026 | $79.41 | $78.34 (-1.35%) | $81.00 | $78.34 | 275.61 K | $38.07 B |
| 02/26/2026 | $80.50 | $80.44 (-0.07%) | $81.00 | $80.01 | 102.34 K | $39.22 B |
| 02/25/2026 | $79.00 | $80.59 (2.01%) | $81.39 | $79.00 | 83.73 K | $39.88 B |
| 02/24/2026 | $79.15 | $78.23 (-1.16%) | $79.65 | $77.95 | 121.73 K | $36.64 B |
| 02/23/2026 | $80.00 | $78.70 (-1.62%) | $80.40 | $78.02 | 69.80 K | $36.37 B |
| 02/20/2026 | $78.99 | $80.02 (1.3%) | $80.58 | $78.99 | 89.22 K | $38.53 B |
| 02/19/2026 | $77.85 | $78.90 (1.35%) | $79.91 | $77.10 | 64.31 K | $38.06 B |
| 02/18/2026 | $79.22 | $78.30 (-1.16%) | $79.60 | $78.08 | 123.51 K | $36.81 B |
| 02/17/2026 | $77.51 | $78.45 (1.21%) | $78.68 | $77.01 | 71.10 K | $37.83 B |
| 02/13/2026 | $77.47 | $78.00 (0.68%) | $78.47 | $77.00 | 155.86 K | $39.36 B |
| 02/12/2026 | $77.06 | $75.72 (-1.74%) | $77.50 | $75.00 | 102.90 K | $36.16 B |
| 02/11/2026 | $77.59 | $76.75 (-1.08%) | $78.00 | $76.31 | 330.55 K | $37.06 B |
| 02/10/2026 | $76.97 | $77.15 (0.23%) | $77.29 | $76.00 | 299.64 K | $39.10 B |
| 02/09/2026 | $76.50 | $76.75 (0.33%) | $76.89 | $75.48 | 338.42 K | $40.70 B |
| 02/06/2026 | $74.25 | $76.59 (3.15%) | $77.65 | $74.25 | 802.13 K | $36.72 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.
