Strategy Inc (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
114.99
-1.43 (-1.23%)
At close: Aug 15, 2025, 4:00 PM
115.50
+0.51 (0.44%)
After-hours: Aug 15, 2025, 7:45 PM EDT
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 116.42 | 117.40 | 114.76 | 114.99 | 114.99 | -1.23% | 199,500 |
| Aug 14, 2025 | 117.01 | 117.01 | 116.01 | 116.42 | 116.42 | -0.56% | 155,398 |
| Aug 13, 2025 | 117.40 | 117.50 | 116.55 | 117.08 | 117.08 | -0.13% | 190,735 |
| Aug 12, 2025 | 118.10 | 118.10 | 117.14 | 117.23 | 117.23 | -0.14% | 191,483 |
| Aug 11, 2025 | 118.50 | 118.50 | 117.29 | 117.40 | 117.40 | -0.35% | 171,212 |
| Aug 8, 2025 | 118.62 | 118.97 | 117.24 | 117.81 | 117.81 | 0.11% | 140,429 |
| Aug 7, 2025 | 116.90 | 118.49 | 116.90 | 117.68 | 117.68 | 0.96% | 212,272 |
| Aug 6, 2025 | 117.30 | 118.80 | 116.56 | 116.56 | 116.56 | 0.01% | 157,447 |
| Aug 5, 2025 | 117.60 | 118.92 | 116.40 | 116.55 | 116.55 | -1.69% | 124,503 |
| Aug 4, 2025 | 119.93 | 119.97 | 117.94 | 118.55 | 118.55 | 0.97% | 139,450 |
| Aug 1, 2025 | 117.35 | 119.89 | 117.05 | 117.41 | 117.41 | -3.13% | 342,974 |
| Jul 31, 2025 | 119.48 | 121.53 | 118.50 | 121.20 | 121.20 | 2.77% | 380,882 |
| Jul 30, 2025 | 115.00 | 118.35 | 115.00 | 117.93 | 117.93 | 2.50% | 229,071 |
| Jul 29, 2025 | 113.20 | 116.80 | 112.32 | 115.05 | 115.05 | 1.92% | 215,639 |
| Jul 28, 2025 | 111.88 | 113.89 | 111.00 | 112.88 | 112.88 | 2.15% | 290,065 |
| Jul 25, 2025 | 112.00 | 113.00 | 108.88 | 110.50 | 110.50 | -2.12% | 422,432 |
| Jul 24, 2025 | 116.86 | 116.86 | 111.40 | 112.90 | 112.90 | -2.60% | 315,748 |
| Jul 23, 2025 | 118.88 | 118.96 | 115.03 | 115.91 | 115.91 | -2.60% | 140,183 |
| Jul 22, 2025 | 117.80 | 119.00 | 114.21 | 119.00 | 119.00 | - | 445,346 |
| Jul 21, 2025 | 119.00 | 119.98 | 118.42 | 119.00 | 119.00 | -0.12% | 114,666 |
| Jul 18, 2025 | 121.38 | 121.50 | 118.75 | 119.14 | 119.14 | -1.70% | 94,304 |
| Jul 17, 2025 | 118.50 | 121.20 | 118.06 | 121.20 | 121.20 | 1.96% | 161,528 |
| Jul 16, 2025 | 117.00 | 119.00 | 115.38 | 118.87 | 118.87 | 1.60% | 175,970 |
| Jul 15, 2025 | 118.50 | 119.51 | 114.12 | 117.00 | 117.00 | -1.27% | 291,290 |
| Jul 14, 2025 | 124.00 | 124.24 | 118.06 | 118.51 | 118.51 | -3.16% | 377,167 |
| Jul 11, 2025 | 127.29 | 127.38 | 120.61 | 122.38 | 122.38 | -3.24% | 414,455 |
| Jul 10, 2025 | 126.50 | 127.80 | 125.75 | 126.48 | 126.48 | 0.82% | 520,850 |
| Jul 9, 2025 | 124.40 | 125.82 | 124.01 | 125.45 | 125.45 | 2.49% | 403,650 |
| Jul 8, 2025 | 122.00 | 123.75 | 121.66 | 122.40 | 122.40 | 1.79% | 357,352 |
| Jul 7, 2025 | 121.96 | 122.35 | 120.00 | 120.25 | 120.25 | 2.15% | 591,411 |
| Jul 3, 2025 | 116.36 | 118.24 | 116.00 | 117.72 | 117.72 | 2.73% | 238,349 |
| Jul 2, 2025 | 112.61 | 117.79 | 112.23 | 114.59 | 114.59 | 2.89% | 721,158 |
| Jul 1, 2025 | 114.07 | 114.98 | 110.00 | 111.37 | 111.37 | -1.57% | 386,880 |
| Jun 30, 2025 | 106.20 | 113.39 | 106.03 | 113.15 | 113.15 | 7.45% | 716,222 |
| Jun 27, 2025 | 104.80 | 106.20 | 104.00 | 105.30 | 105.30 | 0.77% | 228,854 |
| Jun 26, 2025 | 104.65 | 104.94 | 104.05 | 104.50 | 104.50 | 0.10% | 221,741 |
| Jun 25, 2025 | 104.61 | 104.70 | 104.00 | 104.40 | 104.40 | 0.09% | 109,178 |
| Jun 24, 2025 | 104.60 | 104.60 | 103.97 | 104.31 | 104.31 | 0.51% | 111,553 |
| Jun 23, 2025 | 103.90 | 104.00 | 103.45 | 103.78 | 103.78 | -0.21% | 99,484 |
| Jun 20, 2025 | 104.00 | 104.00 | 103.15 | 104.00 | 104.00 | 0.39% | 192,078 |
| Jun 18, 2025 | 103.70 | 103.80 | 102.81 | 103.60 | 103.60 | 0.67% | 285,258 |
| Jun 17, 2025 | 103.55 | 104.50 | 102.80 | 102.91 | 102.91 | -0.67% | 113,800 |
| Jun 16, 2025 | 104.55 | 104.55 | 102.56 | 103.60 | 103.60 | 0.10% | 185,903 |
| Jun 13, 2025 | 102.25 | 104.00 | 102.25 | 103.50 | 103.50 | -1.12% | 230,603 |
| Jun 12, 2025 | 104.89 | 105.40 | 104.55 | 104.68 | 102.04 | -0.02% | 345,328 |
| Jun 11, 2025 | 105.60 | 105.60 | 104.50 | 104.70 | 102.06 | -0.52% | 576,302 |
| Jun 10, 2025 | 105.75 | 105.75 | 104.75 | 105.25 | 102.60 | - | 266,149 |
| Jun 9, 2025 | 105.50 | 105.99 | 105.00 | 105.25 | 102.60 | 1.91% | 389,333 |
| Jun 6, 2025 | 104.06 | 104.50 | 102.00 | 103.28 | 100.68 | 3.28% | 466,694 |
| Jun 5, 2025 | 108.30 | 108.42 | 99.87 | 100.00 | 97.48 | -6.63% | 848,326 |