Strategy Inc (STRC) stock
STRCNasdaqFinance ServicesFiscal year ends December 31Also trades as MSTR, STRD, STRF, STRK
$99.13−0.86 (-0.86%)
Close on Oct 30, 2026Market cap $34.95BP/E –Yield –
Price history
Strategy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$99.13
-0.86% on the day
52-week range
$71.25 – $100.42
-1.3% from the high
Change over 52 weeks
+0.2%
From $98.89 on Oct 30, 2025
Average volume
1.75M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $99.20 | $99.99 | $98.12 | $99.13 | -0.23% | 8,759,701 |
| Oct 19, 2026 | $98.26 | $99.42 | $97.92 | $99.36 | +1.68% | 7,500,572 |
| Oct 12, 2026 | $99.69 | $99.94 | $97.56 | $97.72 | -1.94% | 9,962,022 |
| Oct 5, 2026 | $99.45 | $99.73 | $99.08 | $99.66 | +0.25% | 6,538,365 |
| Sep 28, 2026 | $98.74 | $99.70 | $98.65 | $99.41 | +0.88% | 9,551,596 |
| Sep 21, 2026 | $98.75 | $99.10 | $98.26 | $98.54 | +0.03% | 7,146,449 |
| Sep 14, 2026 | $98.64 | $99.03 | $96.99 | $98.51 | -0.13% | 7,784,047 |
| Sep 8, 2026 | $97.58 | $98.69 | $97.50 | $98.64 | +0.91% | 5,110,870 |
| Aug 31, 2026 | $97.22 | $98.05 | $96.50 | $97.75 | +0.43% | 8,102,681 |
| Aug 24, 2026 | $96.32 | $98.16 | $96.25 | $97.33 | +1.20% | 8,227,652 |
| Aug 17, 2026 | $94.80 | $96.20 | $93.89 | $96.18 | +1.48% | 7,056,939 |
| Aug 10, 2026 | $95.26 | $95.90 | $94.02 | $94.78 | -0.24% | 5,890,192 |
| Aug 3, 2026 | $90.00 | $95.38 | $89.85 | $95.01 | +6.20% | 7,884,972 |
| Jul 27, 2026 | $88.50 | $89.90 | $87.50 | $89.46 | +2.96% | 6,550,794 |
| Jul 20, 2026 | $86.11 | $89.00 | $84.52 | $86.89 | +1.87% | 5,280,749 |
| Jul 13, 2026 | $87.88 | $89.50 | $83.81 | $85.29 | -2.50% | 5,172,095 |
| Jul 6, 2026 | $87.75 | $91.33 | $84.74 | $87.48 | -0.44% | 7,552,478 |
| Jun 29, 2026 | $81.33 | $90.08 | $77.06 | $87.87 | +17.84% | 18,396,375 |
| Jun 22, 2026 | $91.00 | $91.84 | $71.25 | $74.57 | -15.83% | 26,622,314 |
| Jun 15, 2026 | $94.32 | $96.05 | $82.53 | $88.59 | -6.55% | 21,238,327 |
| Jun 8, 2026 | $95.14 | $97.73 | $94.50 | $94.80 | +1.50% | 13,303,194 |
| Jun 1, 2026 | $98.89 | $98.96 | $90.38 | $93.40 | -5.65% | 24,775,345 |
| May 26, 2026 | $99.39 | $99.55 | $97.11 | $98.99 | -0.31% | 11,812,753 |
| May 18, 2026 | $99.21 | $99.51 | $98.50 | $99.30 | +0.11% | 11,991,610 |
| May 11, 2026 | $100.00 | $100.01 | $98.95 | $99.19 | -0.80% | 34,121,894 |
| May 4, 2026 | $99.94 | $99.99 | $99.89 | $99.99 | +0.13% | 11,843,724 |
| Apr 27, 2026 | $99.63 | $99.90 | $99.37 | $99.86 | +0.33% | 10,867,585 |
| Apr 20, 2026 | $99.44 | $99.76 | $99.24 | $99.53 | +0.32% | 11,655,192 |
| Apr 13, 2026 | $100.01 | $100.10 | $98.95 | $99.21 | -0.79% | 39,294,156 |
| Apr 6, 2026 | $99.99 | $100.11 | $99.98 | $100.00 | 0.00% | 15,086,110 |
| Mar 30, 2026 | $99.99 | $100.02 | $99.82 | $100.00 | +0.09% | 11,040,802 |
| Mar 23, 2026 | $99.71 | $100.00 | $99.63 | $99.91 | +0.36% | 9,279,697 |
| Mar 16, 2026 | $99.85 | $99.90 | $99.36 | $99.55 | -0.20% | 8,447,609 |
| Mar 9, 2026 | $100.01 | $100.18 | $99.50 | $99.75 | -0.27% | 22,664,362 |
| Mar 2, 2026 | $100.00 | $100.17 | $99.95 | $100.02 | +0.02% | 8,951,067 |
| Feb 23, 2026 | $99.62 | $100.05 | $99.55 | $100.00 | +0.18% | 4,352,716 |
| Feb 17, 2026 | $99.73 | $99.85 | $99.20 | $99.82 | +0.02% | 2,619,737 |
| Feb 9, 2026 | $98.90 | $100.09 | $98.34 | $99.80 | +1.05% | 5,937,522 |
| Feb 2, 2026 | $98.35 | $99.43 | $93.10 | $98.76 | -0.23% | 9,899,736 |
| Jan 26, 2026 | $99.64 | $99.69 | $97.95 | $98.99 | -0.51% | 6,608,857 |
| Jan 20, 2026 | $99.90 | $100.04 | $99.08 | $99.50 | -0.51% | 5,210,163 |
| Jan 12, 2026 | $100.01 | $100.42 | $99.43 | $100.01 | -0.02% | 7,594,172 |
| Jan 5, 2026 | $99.85 | $100.15 | $99.70 | $100.03 | +0.36% | 4,127,354 |
| Dec 29, 2025 | $99.00 | $99.68 | $98.61 | $99.67 | +0.52% | 2,272,550 |
| Dec 22, 2025 | $98.82 | $99.15 | $98.63 | $99.15 | +0.42% | 1,538,615 |
| Dec 15, 2025 | $98.75 | $98.83 | $97.10 | $98.74 | -0.32% | 2,494,084 |
| Dec 8, 2025 | $98.58 | $99.46 | $98.46 | $99.06 | +0.89% | 3,180,705 |
| Dec 1, 2025 | $96.15 | $98.71 | $95.57 | $98.19 | +1.58% | 3,446,682 |
| Nov 24, 2025 | $95.66 | $97.91 | $95.40 | $96.66 | +1.34% | 2,726,177 |
| Nov 17, 2025 | $98.18 | $98.40 | $90.52 | $95.38 | -2.43% | 10,520,753 |
| Nov 10, 2025 | $99.84 | $100.10 | $97.08 | $97.76 | -1.43% | 8,426,572 |
| Nov 3, 2025 | $99.77 | $100.20 | $99.16 | $99.18 | -0.20% | 6,493,817 |
| Oct 27, 2025 | $98.93 | $99.64 | $98.31 | $99.38 | +0.68% | 4,627,782 |
| Oct 20, 2025 | $98.50 | $98.90 | $97.90 | $98.71 | +1.34% | 2,550,515 |
| Oct 13, 2025 | $99.14 | $99.19 | $96.75 | $97.40 | -1.25% | 3,919,151 |
| Oct 6, 2025 | $99.37 | $99.60 | $98.55 | $98.63 | -0.37% | 3,443,042 |
| Sep 29, 2025 | $97.31 | $100.00 | $96.95 | $99.00 | +2.06% | 3,074,417 |
| Sep 22, 2025 | $97.75 | $97.75 | $96.88 | $97.00 | -0.72% | 1,420,761 |
| Sep 15, 2025 | $96.80 | $98.10 | $96.61 | $97.70 | +0.46% | 1,476,990 |
| Sep 8, 2025 | $97.80 | $97.90 | $97.13 | $97.25 | -0.36% | 1,788,042 |
| Sep 2, 2025 | $97.50 | $98.43 | $97.20 | $97.60 | -0.15% | 2,335,543 |
| Aug 25, 2025 | $95.00 | $97.90 | $94.50 | $97.75 | +2.84% | 5,896,012 |
| Aug 18, 2025 | $97.20 | $97.23 | $92.20 | $95.05 | -1.96% | 3,991,306 |
| Aug 11, 2025 | $98.25 | $98.49 | $96.38 | $96.95 | -0.56% | 4,410,861 |
| Aug 4, 2025 | $95.90 | $97.89 | $95.15 | $97.50 | +3.57% | 6,321,090 |
| Jul 28, 2025 | $88.58 | $95.99 | $88.00 | $94.14 | +6.25% | 11,355,553 |
| Jul 25, 2025 | $88.10 | $88.75 | $88.00 | $88.60 | – | 1,004,810 |