NasdaqGS - Delayed Quote
USD
Strategy Inc (STRD)
69.75
-0.77
(-1.09%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.94
70.49
69.40
69.75
69.75
107,600
Oct 29, 2026
70.65
70.79
70.00
70.52
70.52
75,900
Oct 28, 2026
69.82
71.50
69.82
71.00
71.00
66,500
Oct 27, 2026
69.91
70.20
69.60
69.87
69.87
48,100
Oct 26, 2026
69.75
70.00
69.32
69.55
69.55
49,300
Oct 23, 2026
70.00
70.08
69.20
69.71
69.71
50,700
Oct 22, 2026
70.00
70.42
69.11
69.65
69.65
90,400
Oct 21, 2026
70.45
71.80
70.00
70.50
70.50
98,200
Oct 20, 2026
70.94
71.65
69.50
70.40
70.40
139,800
Oct 19, 2026
71.00
71.30
70.65
71.00
71.00
49,500
Oct 16, 2026
71.85
71.90
70.75
70.86
70.86
72,000
Oct 15, 2026
71.48
71.99
71.20
71.83
71.83
88,600
Oct 14, 2026
73.25
73.38
71.51
71.64
71.64
69,200
Oct 13, 2026
73.26
73.94
73.20
73.27
73.27
46,600
Oct 12, 2026
72.41
73.31
72.41
73.10
73.10
49,900
Oct 9, 2026
72.35
72.86
72.13
72.86
72.86
68,100
Oct 8, 2026
72.05
72.66
71.78
72.20
72.20
58,900
Oct 7, 2026
72.00
73.18
71.90
72.33
72.33
63,900
Oct 6, 2026
73.75
73.97
72.18
72.48
72.48
118,600
Oct 5, 2026
73.83
73.83
73.38
73.65
73.65
56,900
Oct 2, 2026
73.31
73.67
73.10
73.38
73.38
171,400
Oct 1, 2026
72.93
73.30
72.80
73.16
73.16
100,200
Sep 30, 2026
73.75
73.75
72.61
72.61
72.61
140,500
Sep 29, 2026
73.11
73.70
72.87
72.98
72.98
68,500
Sep 28, 2026
73.50
74.00
71.90
72.55
72.55
124,400
Sep 25, 2026
72.75
73.94
72.21
73.72
73.72
173,300
Sep 24, 2026
72.72
72.72
71.55
72.10
72.10
93,700
Sep 23, 2026
73.12
73.53
72.55
73.20
73.20
45,500
Sep 22, 2026
74.25
74.82
73.12
73.22
73.22
36,100
Sep 21, 2026
74.72
74.95
74.00
74.37
74.37
96,500
Sep 18, 2026
72.00
74.28
71.78
74.19
74.19
156,900
Sep 17, 2026
71.34
72.08
70.50
71.60
71.60
86,300
Sep 16, 2026
72.00
72.10
70.61
70.61
70.61
105,500
Sep 15, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
72.25
72.84
71.81
72.00
72.00
135,600
Sep 14, 2026
75.25
76.02
75.24
75.34
72.84
136,900
Sep 11, 2026
75.30
75.89
75.24
75.68
73.17
87,400
Sep 10, 2026
75.00
75.65
74.92
75.13
72.64
48,700
Sep 9, 2026
75.69
76.02
74.95
75.01
72.52
39,600
Sep 8, 2026
75.33
76.25
75.33
75.53
73.02
68,300
Sep 4, 2026
74.90
76.17
74.17
75.90
73.38
86,200
Sep 3, 2026
73.46
75.91
73.11
75.85
73.33
142,700
Sep 2, 2026
73.00
73.46
72.62
73.26
70.83
37,400
Sep 1, 2026
72.47
73.06
71.85
72.85
70.43
75,800
Aug 31, 2026
72.21
72.94
71.25
72.50
70.09
122,800
Aug 28, 2026
73.51
73.51
71.87
72.05
69.66
55,400
Aug 27, 2026
73.10
74.27
73.10
73.84
71.39
158,900
Aug 26, 2026
73.22
73.44
72.62
73.03
70.61
67,000
Aug 25, 2026
72.39
73.70
71.85
73.22
70.79
179,900
Aug 24, 2026
72.01
73.15
71.60
72.69
70.28
245,100
Aug 21, 2026
72.00
72.50
71.11
72.50
70.09
138,700
Aug 20, 2026
70.00
71.39
69.50
70.80
68.45
107,900
Aug 19, 2026
68.51
69.84
68.51
69.25
66.95
89,900
Aug 18, 2026
68.68
69.37
68.41
68.42
66.15
74,400
Aug 17, 2026
67.77
69.25
67.76
68.73
66.45
83,200
Aug 14, 2026
68.25
68.59
67.50
67.83
65.58
75,800
Aug 13, 2026
68.10
68.83
67.83
68.67
66.39
72,000
Aug 12, 2026
68.32
68.75
67.47
68.18
65.92
37,600
Aug 11, 2026
67.08
68.27
66.81
68.18
65.92
63,800
Aug 10, 2026
66.03
67.26
65.22
67.18
64.95
76,900
Aug 7, 2026
63.50
66.25
63.50
66.00
63.81
120,700
Aug 6, 2026
62.99
63.25
62.15
63.19
61.09
47,800
Aug 5, 2026
61.36
63.00
61.29
62.87
60.78
200,200
Aug 4, 2026
59.90
61.74
59.61
61.36
59.32
306,300
Aug 3, 2026
58.19
60.59
58.19
59.59
57.61
164,500
Jul 31, 2026
60.38
60.94
57.50
57.89
55.97
268,000
Jul 30, 2026
60.21
61.37
60.02
60.15
58.15
57,100
Jul 29, 2026
60.00
60.63
59.48
60.61
58.60
94,700
Jul 28, 2026
60.22
60.50
59.67
59.84
57.85
268,800
Jul 27, 2026
60.25
61.74
60.18
60.18
58.18
158,600
Jul 24, 2026
60.10
60.90
59.92
60.15
58.15
64,400
Jul 23, 2026
60.59
60.71
59.91
60.34
58.34
95,500
Jul 22, 2026
61.18
61.75
60.69
60.75
58.73
40,200
Jul 21, 2026
61.90
62.69
61.20
61.59
59.55
158,900
Jul 20, 2026
60.35
61.67
60.01
61.67
59.62
76,200
Jul 17, 2026
59.59
60.39
59.17
60.01
58.02
62,400
Jul 16, 2026
60.24
61.50
59.74
59.79
57.81
62,700
Jul 15, 2026
61.50
61.90
60.01
60.65
58.64
131,900
Jul 14, 2026
60.22
60.84
60.07
60.46
58.45
53,400
Jul 13, 2026
60.76
60.76
59.67
59.90
57.91
56,000
Jul 10, 2026
61.30
61.88
60.40
60.76
58.74
44,700
Jul 9, 2026
61.00
61.58
60.87
61.01
58.99
44,900
Jul 8, 2026
61.00
62.35
60.32
60.85
58.83
62,900
Jul 7, 2026
62.13
62.98
61.48
61.68
59.63
59,800
Jul 6, 2026
61.22
63.25
61.22
62.47
60.40
204,300
Jul 2, 2026
62.56
63.97
59.75
60.96
58.94
114,300
Jul 1, 2026
56.92
62.28
56.80
60.27
58.27
290,400
Jun 30, 2026
55.79
56.80
53.53
56.28
54.41
236,800
Jun 29, 2026
58.30
58.70
55.40
56.25
54.38
440,800
Jun 26, 2026
49.12
53.80
49.00
53.48
51.71
309,500
Jun 25, 2026
55.46
56.20
49.80
50.00
48.34
580,000
Jun 24, 2026
61.75
61.82
54.51
55.46
53.61
452,900
Jun 23, 2026
62.40
62.78
61.00
61.75
59.70
84,200
Jun 22, 2026
63.49
67.49
63.12
63.12
61.03
156,200
Jun 18, 2026
65.00
65.50
60.11
62.20
60.14
350,500
Jun 17, 2026
66.99
67.35
65.34
65.86
63.67
208,600
Jun 16, 2026
68.00
68.18
65.84
66.90
64.68
164,600
Jun 15, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
69.00
69.80
68.23
68.23
65.97
147,200
Jun 12, 2026
71.09
71.96
70.17
71.50
66.71
226,300
Jun 11, 2026
68.00
71.09
68.00
71.09
66.33
76,200
Jun 10, 2026
68.00
69.97
67.51
68.09
63.53
46,800
Jun 9, 2026
69.40
69.49
67.19
68.22
63.65
47,400
Jun 8, 2026
68.50
69.97
68.30
68.65
64.05
175,500
Jun 5, 2026
69.25
69.75
66.66
67.70
63.16
276,200
Jun 4, 2026
69.15
70.98
69.15
70.00
65.31
105,100
Jun 3, 2026
69.93
70.49
68.76
69.19
64.56
160,800
Jun 2, 2026
70.94
71.20
69.49
69.93
65.25
240,800
Jun 1, 2026
70.44
72.22
70.18
70.87
66.12
171,200
May 29, 2026
72.60
73.07
70.11
70.11
65.41
575,600
May 28, 2026
73.00
73.50
72.50
72.60
67.74
132,700
May 27, 2026
73.90
73.91
72.99
73.52
68.60
140,600
May 26, 2026
74.00
74.16
73.03
73.40
68.48
95,600
May 22, 2026
73.72
74.50
73.30
73.59
68.66
74,900
May 21, 2026
74.00
74.16
73.40
73.65
68.72
105,800
May 20, 2026
74.98
74.98
73.32
73.39
68.47
91,200
May 19, 2026
75.20
75.79
73.50
74.35
69.37
94,200
May 18, 2026
75.25
75.80
75.20
75.22
70.18
102,900
May 15, 2026
76.39
76.80
73.65
75.50
70.44
99,700
May 14, 2026
76.90
76.99
76.33
76.34
71.23
59,600
May 13, 2026
77.00
77.00
76.40
76.99
71.83
45,200
May 12, 2026
76.79
77.00
76.03
77.00
71.84
43,400
May 11, 2026
76.58
76.83
76.03
76.51
71.39
111,000
May 8, 2026
76.00
76.45
75.70
76.32
71.21
92,100
May 7, 2026
76.05
76.50
75.50
75.82
70.74
55,000
May 6, 2026
76.52
76.99
75.29
76.05
70.96
85,700
May 5, 2026
76.99
77.26
76.25
76.31
71.20
65,900
May 4, 2026
77.23
77.90
76.60
77.24
72.07
81,400
May 1, 2026
76.70
77.35
76.60
77.19
72.02
29,800
Apr 30, 2026
76.83
76.90
76.25
76.85
71.70
84,300
Apr 29, 2026
76.20
77.00
76.00
76.32
71.21
34,400
Apr 28, 2026
76.22
77.04
76.20
76.22
71.11
37,200
Apr 27, 2026
78.00
78.00
76.26
76.65
71.52
78,300
Apr 24, 2026
78.30
78.30
77.80
78.01
72.78
44,000
Apr 23, 2026
78.20
78.30
77.40
77.78
72.57
28,100
Apr 22, 2026
77.31
78.60
77.31
78.05
72.82
79,300
Apr 21, 2026
77.36
77.39
77.06
77.10
71.94
32,200
Apr 20, 2026
77.07
78.00
77.07
77.41
72.22
53,800
Apr 17, 2026
76.21
78.94
76.21
77.14
71.97
153,000
Apr 16, 2026
76.16
76.35
75.99
76.11
71.02
65,700
Apr 15, 2026
76.22
76.66
75.11
76.17
71.06
99,000
Apr 14, 2026
76.05
76.48
76.01
76.40
71.28
66,800
Apr 13, 2026
75.31
76.24
75.14
75.99
70.90
114,800
Apr 10, 2026
75.18
76.50
75.00
76.00
70.91
120,600
Apr 9, 2026
74.50
75.17
74.06
75.15
70.12
56,700
Apr 8, 2026
75.10
75.30
73.71
74.45
69.46
107,900
Apr 7, 2026
74.33
74.44
73.51
74.17
69.20
40,600
Apr 6, 2026
74.85
74.90
74.16
74.32
69.35
45,900
Apr 2, 2026
74.85
75.20
74.18
74.80
69.79
83,800
Apr 1, 2026
75.20
75.85
74.86
75.14
70.10
64,500
Mar 31, 2026
74.10
75.85
72.73
75.85
70.77
215,000
Mar 30, 2026
73.41
73.88
72.50
73.16
68.26
154,800
Mar 27, 2026
72.63
73.31
72.15
73.31
68.40
122,300
Mar 26, 2026
73.14
73.58
72.61
73.17
68.27
35,000
Mar 25, 2026
73.75
74.18
72.85
73.14
68.24
33,100
Mar 24, 2026
72.85
73.79
72.85
73.24
68.33
76,800
Mar 23, 2026
74.20
74.25
72.25
72.80
67.92
79,700
Mar 20, 2026
73.83
74.10
72.50
72.62
67.76
56,600
Mar 19, 2026
73.37
74.35
73.37
74.15
69.18
40,000
Mar 18, 2026
74.70
74.95
73.74
73.87
68.92
49,500
Mar 17, 2026
75.79
76.30
74.20
74.39
69.41
158,700
Mar 16, 2026
77.41
77.41
75.17
75.79
70.71
161,900
Mar 13, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
77.08
77.42
76.60
76.92
71.77
109,900
Mar 12, 2026
79.20
79.55
78.99
79.00
71.38
276,400
Mar 11, 2026
79.70
79.70
79.19
79.30
71.65
242,200
Mar 10, 2026
79.50
79.70
78.95
79.05
71.42
145,400
Mar 9, 2026
78.63
79.32
78.42
78.83
71.22
153,500
Mar 6, 2026
79.50
79.70
78.56
78.82
71.21
97,900
Mar 5, 2026
79.74
80.19
79.10
79.74
72.04
107,500
Mar 4, 2026
78.70
79.98
78.50
79.74
72.04
149,500
Mar 3, 2026
78.21
78.65
77.80
78.35
70.79
108,000
Mar 2, 2026
77.52
78.25
77.52
78.25
70.70
100,200
Feb 27, 2026
77.33
77.77
77.33
77.52
70.04
141,300
Feb 26, 2026
77.22
78.00
77.22
77.79
70.28
54,600
Feb 25, 2026
76.77
78.00
76.29
77.60
70.11
178,400
Feb 24, 2026
75.74
76.10
75.56
75.92
68.59
183,600
Feb 23, 2026
77.00
77.13
75.71
75.99
68.66
121,800
Feb 20, 2026
76.48
77.25
76.38
77.25
69.79
46,600
Feb 19, 2026
75.81
76.80
75.81
76.42
69.04
150,800
Feb 18, 2026
76.11
76.35
75.85
76.22
68.86
127,200
Feb 17, 2026
76.36
76.42
75.47
76.01
68.67
278,000
Feb 13, 2026
75.25
76.46
75.16
76.36
68.99
156,200
Feb 12, 2026
75.03
75.28
74.60
75.25
67.99
210,100
Feb 11, 2026
74.99
75.65
74.50
75.00
67.76
235,000
Feb 10, 2026
73.41
75.66
73.01
74.85
67.63
295,400
Feb 9, 2026
72.45
73.75
71.21
73.25
66.18
208,600
Feb 6, 2026
68.97
73.44
68.96
71.50
64.60
303,300
Feb 5, 2026
70.32
70.90
68.00
68.23
61.64
802,300
Feb 4, 2026
70.11
72.58
69.54
72.43
65.44
269,100
Feb 3, 2026
71.25
71.86
69.11
70.88
64.04
225,900
Feb 2, 2026
71.06
72.35
70.50
70.94
64.10
328,100
Jan 30, 2026
72.00
74.84
72.00
72.84
65.81
183,500
Jan 29, 2026
76.88
76.99
71.36
71.66
64.74
402,900
Jan 28, 2026
76.75
77.72
76.24
76.68
69.28
94,200
Jan 27, 2026
76.70
76.81
76.24
76.81
69.40
47,100
Jan 26, 2026
76.33
76.90
76.33
76.66
69.26
85,000
Jan 23, 2026
76.50
76.80
76.00
76.78
69.37
97,300
Jan 22, 2026
76.99
77.20
76.70
76.84
69.42
72,200
Jan 21, 2026
76.48
77.40
76.25
76.68
69.28
81,100
Jan 20, 2026
77.14
77.50
75.90
76.23
68.87
171,100
Jan 16, 2026
77.90
77.90
77.00
77.62
70.13
116,500
Jan 15, 2026
78.34
78.34
77.20
77.50
70.02
116,700
Jan 14, 2026
78.49
78.49
77.22
77.94
70.42
160,600
Jan 13, 2026
77.10
78.50
76.60
78.50
70.92
178,400
Jan 12, 2026
77.74
77.75
76.95
77.25
69.79
134,400
Jan 9, 2026
78.28
78.36
77.10
77.39
69.92
128,400
Jan 8, 2026
76.71
77.89
76.71
77.80
70.29
79,200
Jan 7, 2026
76.96
77.43
76.26
77.00
69.57
148,800
Jan 6, 2026
77.40
77.73
75.49
76.57
69.18
164,900
Jan 5, 2026
76.26
78.60
76.10
76.72
69.32
260,000
Jan 2, 2026
76.55
76.63
74.33
75.60
68.30
168,900
Dec 31, 2025
76.73
76.91
75.08
75.59
68.29
175,300
Dec 30, 2025
75.28
77.80
75.10
76.96
69.53
112,400
Dec 29, 2025
76.20
76.65
75.20
75.28
68.01
101,000
Dec 26, 2025
77.24
77.63
76.33
76.46
69.08
61,200
Dec 24, 2025
77.80
77.80
77.28
77.55
70.07
42,700
Dec 23, 2025
78.05
78.05
76.62
77.80
70.29
114,100
Dec 22, 2025
78.07
78.96
77.56
78.05
70.52
143,300
Dec 19, 2025
76.21
78.01
75.44
77.51
70.03
101,300
Dec 18, 2025
75.15
75.71
74.40
75.48
68.20
100,500
Dec 17, 2025
76.58
77.60
73.70
74.40
67.22
219,600
Dec 16, 2025
76.43
78.50
75.97
76.47
69.09
190,900
Dec 15, 2025
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
78.67
78.89
73.50
76.75
69.34
278,200
Dec 12, 2025
81.14
81.35
80.19
81.18
71.09
377,300
Dec 11, 2025
80.91
81.21
80.43
81.17
71.08
280,000
Dec 10, 2025
80.95
81.15
80.60
80.95
70.88
242,200
Dec 9, 2025
80.34
80.99
80.00
80.68
70.65
742,600
Dec 8, 2025
80.29
80.87
79.50
80.05
70.10
346,800
Dec 5, 2025
80.13
80.41
78.57
79.30
69.44
179,200
Dec 4, 2025
79.85
80.13
79.05
80.13
70.17
173,400
Dec 3, 2025
79.00
79.99
78.80
79.75
69.83
286,100
Dec 2, 2025
78.23
79.94
77.84
78.85
69.05
650,300
Dec 1, 2025
76.75
78.00
76.55
77.59
67.94
580,800
Nov 28, 2025
76.60
78.00
76.41
77.70
68.04
354,900
Nov 26, 2025
72.33
75.54
71.89
74.81
65.51
275,500
Nov 25, 2025
70.98
72.80
70.50
71.95
63.00
125,900
Nov 24, 2025
68.80
71.68
67.53
71.12
62.28
291,600
Nov 21, 2025
65.31
68.50
65.25
67.54
59.14
414,800
Nov 20, 2025
67.00
67.99
65.70
66.36
58.11
412,500
Nov 19, 2025
67.58
67.80
64.17
66.43
58.17
971,800
Nov 18, 2025
65.55
67.48
65.55
66.76
58.46
1,223,500
Nov 17, 2025
71.30
71.46
65.01
65.20
57.09
389,200
Nov 14, 2025
69.56
72.37
69.51
70.88
62.07
458,000
Nov 13, 2025
74.98
74.98
69.91
70.22
61.49
689,900
Nov 12, 2025
75.02
75.47
74.40
74.62
65.34
118,900
Nov 11, 2025
74.85
75.50
74.81
74.97
65.65
113,900
Nov 10, 2025
76.45
76.97
74.64
75.20
65.85
265,300
Nov 7, 2025
76.88
77.20
74.02
75.51
66.12
431,600
Nov 6, 2025
77.46
78.00
75.25
76.73
67.19
617,000
Nov 5, 2025
77.70
81.40
76.92
76.99
67.41
367,400
Nov 4, 2025
77.95
77.95
77.10
77.20
67.60
133,500
Nov 3, 2025
77.30
78.49
76.50
78.14
68.42
219,800
Oct 31, 2025
78.70
80.01
77.30
77.34
67.72
239,600
