Strategy Inc (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
79.30
-0.83 (-1.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.13 | 80.41 | 78.57 | 79.30 | 79.30 | -1.04% | 179,117 |
| Dec 4, 2025 | 79.85 | 80.13 | 79.05 | 80.13 | 80.13 | 0.48% | 173,293 |
| Dec 3, 2025 | 79.00 | 79.99 | 78.80 | 79.75 | 79.75 | 1.14% | 286,145 |
| Dec 2, 2025 | 78.23 | 79.94 | 77.84 | 78.85 | 78.85 | 1.62% | 650,286 |
| Dec 1, 2025 | 76.75 | 78.00 | 76.55 | 77.59 | 77.59 | -0.14% | 580,825 |
| Nov 28, 2025 | 76.60 | 78.00 | 76.41 | 77.70 | 77.70 | 3.86% | 354,529 |
| Nov 26, 2025 | 72.33 | 75.54 | 71.89 | 74.81 | 74.81 | 3.97% | 275,459 |
| Nov 25, 2025 | 70.98 | 72.80 | 70.50 | 71.95 | 71.95 | 1.17% | 125,964 |
| Nov 24, 2025 | 68.80 | 71.68 | 67.53 | 71.12 | 71.12 | 5.30% | 291,280 |
| Nov 21, 2025 | 65.31 | 68.50 | 65.25 | 67.54 | 67.54 | 1.78% | 413,845 |
| Nov 20, 2025 | 67.00 | 67.99 | 65.70 | 66.36 | 66.36 | -0.11% | 412,132 |
| Nov 19, 2025 | 67.58 | 67.80 | 64.17 | 66.43 | 66.43 | -0.49% | 971,796 |
| Nov 18, 2025 | 65.55 | 67.48 | 65.55 | 66.76 | 66.76 | 2.39% | 1,223,526 |
| Nov 17, 2025 | 71.30 | 71.47 | 65.01 | 65.20 | 65.20 | -8.01% | 389,208 |
| Nov 14, 2025 | 69.56 | 72.37 | 69.51 | 70.88 | 70.88 | 0.94% | 458,003 |
| Nov 13, 2025 | 74.98 | 74.98 | 69.91 | 70.22 | 70.22 | -5.90% | 689,940 |
| Nov 12, 2025 | 75.02 | 75.48 | 74.40 | 74.62 | 74.62 | -0.47% | 118,890 |
| Nov 11, 2025 | 74.85 | 75.50 | 74.81 | 74.97 | 74.97 | -0.31% | 113,975 |
| Nov 10, 2025 | 76.45 | 76.97 | 74.64 | 75.20 | 75.20 | -0.41% | 265,316 |
| Nov 7, 2025 | 76.88 | 77.20 | 74.02 | 75.51 | 75.51 | -1.59% | 431,590 |
| Nov 6, 2025 | 77.46 | 78.00 | 75.25 | 76.73 | 76.73 | -0.33% | 617,075 |
| Nov 5, 2025 | 77.70 | 81.40 | 76.92 | 76.99 | 76.99 | -0.28% | 367,481 |
| Nov 4, 2025 | 77.95 | 77.95 | 77.10 | 77.20 | 77.20 | -1.20% | 133,475 |
| Nov 3, 2025 | 77.30 | 78.49 | 76.50 | 78.14 | 78.14 | 1.03% | 219,793 |
| Oct 31, 2025 | 78.70 | 80.01 | 77.30 | 77.34 | 77.34 | 0.31% | 239,797 |
| Oct 30, 2025 | 77.97 | 78.00 | 77.00 | 77.10 | 77.10 | -1.15% | 216,795 |
| Oct 29, 2025 | 78.64 | 79.70 | 77.74 | 78.00 | 78.00 | -0.38% | 164,630 |
| Oct 28, 2025 | 80.25 | 80.25 | 78.13 | 78.30 | 78.30 | -2.22% | 205,801 |
| Oct 27, 2025 | 80.97 | 81.00 | 79.80 | 80.08 | 80.08 | 0.28% | 171,078 |
| Oct 24, 2025 | 79.47 | 79.86 | 79.05 | 79.86 | 79.86 | 1.09% | 109,531 |
| Oct 23, 2025 | 79.22 | 79.39 | 78.49 | 79.00 | 79.00 | -0.08% | 88,855 |
| Oct 22, 2025 | 79.46 | 79.46 | 79.00 | 79.06 | 79.06 | -0.33% | 128,144 |
| Oct 21, 2025 | 79.70 | 79.99 | 79.02 | 79.32 | 79.32 | -0.04% | 82,636 |
| Oct 20, 2025 | 79.18 | 80.80 | 79.08 | 79.35 | 79.35 | 0.92% | 165,266 |
| Oct 17, 2025 | 78.54 | 79.13 | 78.10 | 78.63 | 78.63 | -0.43% | 179,299 |
| Oct 16, 2025 | 80.00 | 80.08 | 78.74 | 78.97 | 78.97 | -0.97% | 174,943 |
| Oct 15, 2025 | 80.42 | 80.42 | 79.50 | 79.74 | 79.74 | -0.40% | 221,447 |
| Oct 14, 2025 | 80.40 | 80.40 | 79.75 | 80.06 | 80.06 | -0.93% | 212,935 |
| Oct 13, 2025 | 81.45 | 81.50 | 80.00 | 80.81 | 80.81 | -0.23% | 115,374 |
| Oct 10, 2025 | 82.02 | 82.26 | 80.00 | 81.00 | 81.00 | -1.24% | 135,855 |
| Oct 9, 2025 | 83.39 | 83.39 | 81.95 | 82.02 | 82.02 | -1.32% | 86,750 |
| Oct 8, 2025 | 83.75 | 83.85 | 82.98 | 83.12 | 83.12 | -0.67% | 73,821 |
| Oct 7, 2025 | 84.51 | 84.52 | 82.93 | 83.68 | 83.68 | -0.56% | 188,002 |
| Oct 6, 2025 | 84.60 | 84.69 | 83.71 | 84.15 | 84.15 | 0.88% | 227,318 |
| Oct 3, 2025 | 83.01 | 84.88 | 82.87 | 83.42 | 83.42 | 0.77% | 155,612 |
| Oct 2, 2025 | 82.11 | 82.95 | 82.00 | 82.78 | 82.78 | 1.38% | 114,774 |
| Oct 1, 2025 | 79.42 | 81.90 | 79.12 | 81.65 | 81.65 | 3.74% | 218,230 |
| Sep 30, 2025 | 79.31 | 79.48 | 78.71 | 78.71 | 78.71 | -0.74% | 132,835 |
| Sep 29, 2025 | 79.48 | 79.48 | 78.74 | 79.30 | 79.30 | 1.02% | 153,879 |
| Sep 26, 2025 | 78.99 | 79.23 | 78.24 | 78.50 | 78.50 | - | 100,691 |