5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
-1.32%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
+1.06%
1 YEAR PERFORMANCE
-6.75%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $101.80 | $102.13 (0.32%) | $102.40 | $101.40 | 23.34 K | |
| 10/29/2026 | $102.80 | $102.67 (-0.13%) | $102.80 | $101.60 | 20.70 K | $56.67 B |
| 10/28/2026 | $100.85 | $101.78 (0.92%) | $102.91 | $100.85 | 71.40 K | $58.09 B |
| 10/27/2026 | $101.35 | $101.10 (-0.25%) | $101.50 | $100.63 | 39.10 K | $56.58 B |
| 10/26/2026 | $101.71 | $100.95 (-0.75%) | $101.71 | $100.30 | 74.62 K | $55.95 B |
| 10/23/2026 | $102.97 | $101.20 (-1.72%) | $103.60 | $101.20 | 51.44 K | $50.12 B |
| 10/22/2026 | $103.29 | $102.77 (-0.5%) | $103.89 | $102.77 | 102.70 K | $50.05 B |
| 10/21/2026 | $103.12 | $103.42 (0.29%) | $103.96 | $102.98 | 45.30 K | $52.69 B |
| 10/20/2026 | $103.15 | $102.80 (-0.34%) | $103.75 | $102.80 | 31.90 K | $48.99 B |
| 10/19/2026 | $103.43 | $103.09 (-0.33%) | $103.51 | $103.09 | 34.64 K | $46.69 B |
| 10/16/2026 | $103.61 | $103.60 (-0.01%) | $103.96 | $103.01 | 84.50 K | $46.97 B |
| 10/15/2026 | $103.25 | $103.81 (0.54%) | $104.00 | $102.95 | 44.00 K | $51.93 B |
| 10/14/2026 | $103.01 | $103.34 (0.32%) | $103.54 | $103.01 | 27.30 K | $49.17 B |
| 10/13/2026 | $103.65 | $103.45 (-0.19%) | $103.88 | $103.38 | 24.91 K | $52.24 B |
| 10/12/2026 | $103.44 | $103.44 (0%) | $103.73 | $103.23 | 10.30 K | $52.41 B |
| 10/09/2026 | $103.39 | $103.21 (-0.17%) | $103.49 | $103.12 | 27.90 K | $52.98 B |
| 10/08/2026 | $103.25 | $103.04 (-0.2%) | $103.48 | $102.58 | 50.59 K | $52.00 B |
| 10/07/2026 | $103.25 | $103.05 (-0.19%) | $103.50 | $103.01 | 38.70 K | $52.65 B |
| 10/06/2026 | $103.69 | $103.42 (-0.26%) | $103.69 | $103.40 | 25.00 K | $56.49 B |
| 10/05/2026 | $103.50 | $103.40 (-0.1%) | $104.00 | $103.30 | 78.80 K | $56.44 B |
| 10/02/2026 | $103.50 | $103.40 (-0.1%) | $103.70 | $103.12 | 23.53 K | $54.93 B |
| 10/01/2026 | $103.49 | $103.28 (-0.2%) | $103.87 | $102.81 | 32.50 K | $55.10 B |
| 09/30/2026 | $103.90 | $103.49 (-0.39%) | $104.08 | $103.15 | 147.30 K | $52.55 B |
| 09/29/2026 | $103.72 | $103.83 (0.11%) | $103.90 | $103.55 | 40.14 K | $53.09 B |
| 09/28/2026 | $103.35 | $103.55 (0.19%) | $103.90 | $103.15 | 37.44 K | $53.94 B |
| 09/25/2026 | $102.92 | $103.66 (0.72%) | $103.99 | $102.63 | 49.40 K | $54.45 B |
| 09/24/2026 | $103.98 | $103.28 (-0.67%) | $103.98 | $103.00 | 20.30 K | $55.48 B |
| 09/23/2026 | $103.07 | $103.80 (0.71%) | $103.88 | $102.08 | 77.01 K | $55.68 B |
| 09/22/2026 | $103.77 | $103.51 (-0.25%) | $104.00 | $103.31 | 48.01 K | $57.44 B |
| 09/21/2026 | $104.12 | $103.32 (-0.77%) | $104.18 | $102.66 | 74.50 K | $57.84 B |
| 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 |
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.
