Strategy Inc (STRK)
NASDAQ: STRK · Real-Time Price · USD · Preferred Stock
84.00
-2.98 (-3.43%)
At close: Dec 5, 2025, 4:00 PM EST
84.03
+0.03 (0.04%)
After-hours: Dec 5, 2025, 7:40 PM EST
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.96 | 86.96 | 83.31 | 84.00 | 84.00 | -3.43% | 182,546 |
| Dec 4, 2025 | 86.15 | 86.99 | 85.65 | 86.98 | 86.98 | 0.85% | 76,095 |
| Dec 3, 2025 | 85.76 | 86.75 | 85.50 | 86.25 | 86.25 | 0.75% | 128,638 |
| Dec 2, 2025 | 84.31 | 87.03 | 84.31 | 85.61 | 85.61 | 2.36% | 217,905 |
| Dec 1, 2025 | 85.09 | 85.98 | 81.00 | 83.64 | 83.64 | -4.13% | 296,651 |
| Nov 28, 2025 | 83.10 | 87.57 | 83.00 | 87.24 | 87.24 | 5.80% | 318,518 |
| Nov 26, 2025 | 78.65 | 82.82 | 78.65 | 82.46 | 82.46 | 4.84% | 221,387 |
| Nov 25, 2025 | 79.30 | 79.85 | 78.39 | 78.65 | 78.65 | -0.32% | 181,788 |
| Nov 24, 2025 | 78.49 | 79.62 | 76.26 | 78.90 | 78.90 | 3.20% | 312,639 |
| Nov 21, 2025 | 74.41 | 77.50 | 74.30 | 76.45 | 76.45 | 1.12% | 311,764 |
| Nov 20, 2025 | 76.39 | 77.98 | 74.61 | 75.60 | 75.60 | -0.95% | 372,657 |
| Nov 19, 2025 | 80.55 | 80.56 | 73.08 | 76.33 | 76.33 | -5.51% | 526,027 |
| Nov 18, 2025 | 78.54 | 82.00 | 78.50 | 80.78 | 80.78 | 1.67% | 286,165 |
| Nov 17, 2025 | 81.69 | 82.32 | 78.55 | 79.45 | 79.45 | -2.72% | 388,819 |
| Nov 14, 2025 | 79.99 | 81.69 | 78.50 | 81.67 | 81.67 | 1.00% | 482,162 |
| Nov 13, 2025 | 85.50 | 86.70 | 80.31 | 80.86 | 80.86 | -4.02% | 450,709 |
| Nov 12, 2025 | 86.25 | 86.85 | 83.12 | 84.25 | 84.25 | -2.08% | 241,671 |
| Nov 11, 2025 | 87.88 | 87.88 | 85.71 | 86.04 | 86.04 | -2.09% | 122,278 |
| Nov 10, 2025 | 88.50 | 88.79 | 87.00 | 87.88 | 87.88 | -0.25% | 216,706 |
| Nov 7, 2025 | 86.81 | 88.44 | 83.75 | 88.10 | 88.10 | 0.95% | 379,047 |
| Nov 6, 2025 | 88.12 | 88.23 | 87.02 | 87.27 | 87.27 | -0.83% | 203,014 |
| Nov 5, 2025 | 87.78 | 88.10 | 87.15 | 88.00 | 88.00 | 1.30% | 233,920 |
| Nov 4, 2025 | 87.20 | 88.00 | 86.87 | 86.87 | 86.87 | -1.95% | 230,749 |
| Nov 3, 2025 | 86.55 | 88.75 | 84.00 | 88.60 | 88.60 | 3.02% | 241,010 |
| Oct 31, 2025 | 85.50 | 86.81 | 85.49 | 86.00 | 86.00 | 3.37% | 271,321 |
| Oct 30, 2025 | 86.31 | 86.70 | 83.20 | 83.20 | 83.20 | -3.26% | 309,292 |
| Oct 29, 2025 | 87.70 | 88.00 | 85.88 | 86.00 | 86.00 | -1.94% | 192,247 |
| Oct 28, 2025 | 89.40 | 89.50 | 87.04 | 87.70 | 87.70 | -1.13% | 142,638 |
| Oct 27, 2025 | 89.13 | 89.44 | 87.18 | 88.70 | 88.70 | 1.14% | 222,701 |
| Oct 24, 2025 | 88.75 | 88.79 | 87.70 | 87.70 | 87.70 | -0.79% | 160,011 |
| Oct 23, 2025 | 88.25 | 88.40 | 87.59 | 88.40 | 88.40 | 0.48% | 166,091 |
| Oct 22, 2025 | 88.50 | 88.70 | 87.59 | 87.98 | 87.98 | -0.45% | 139,596 |
| Oct 21, 2025 | 89.00 | 90.00 | 88.35 | 88.38 | 88.38 | -0.14% | 233,355 |
| Oct 20, 2025 | 89.65 | 90.72 | 88.26 | 88.50 | 88.50 | 1.00% | 222,259 |
| Oct 17, 2025 | 86.89 | 87.80 | 86.00 | 87.62 | 87.62 | -0.21% | 281,317 |
| Oct 16, 2025 | 90.50 | 91.06 | 87.44 | 87.81 | 87.81 | -2.18% | 252,761 |
| Oct 15, 2025 | 91.40 | 92.50 | 89.20 | 89.77 | 89.77 | -0.47% | 159,741 |
| Oct 14, 2025 | 91.66 | 91.66 | 90.15 | 90.19 | 90.19 | -2.30% | 256,530 |
| Oct 13, 2025 | 92.89 | 93.80 | 91.72 | 92.31 | 92.31 | 0.30% | 234,924 |
| Oct 10, 2025 | 94.21 | 94.25 | 91.11 | 92.03 | 92.03 | -2.17% | 255,837 |
| Oct 9, 2025 | 95.04 | 95.15 | 94.07 | 94.07 | 94.07 | -1.36% | 137,734 |
| Oct 8, 2025 | 96.50 | 98.00 | 95.00 | 95.37 | 95.37 | -0.86% | 133,018 |
| Oct 7, 2025 | 98.61 | 98.90 | 96.05 | 96.20 | 96.20 | -2.77% | 168,926 |
| Oct 6, 2025 | 100.00 | 100.25 | 98.12 | 98.94 | 98.94 | 0.08% | 255,284 |
| Oct 3, 2025 | 98.24 | 99.23 | 98.00 | 98.86 | 98.86 | 1.77% | 150,770 |
| Oct 2, 2025 | 96.32 | 98.22 | 95.85 | 97.14 | 97.14 | 3.11% | 161,993 |
| Oct 1, 2025 | 91.50 | 94.33 | 90.70 | 94.21 | 94.21 | 2.74% | 167,757 |
| Sep 30, 2025 | 91.50 | 91.74 | 90.51 | 91.70 | 91.70 | 0.99% | 269,119 |
| Sep 29, 2025 | 89.45 | 91.68 | 89.45 | 90.80 | 90.80 | 3.15% | 175,803 |
| Sep 26, 2025 | 90.84 | 91.24 | 88.00 | 88.03 | 88.03 | -2.36% | 485,623 |