Strategy Inc 10.00% Series A Perpetual Strife Preferred Stock$96.40VEEV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $205.00 | $212.34 | $204.68 | $211.86 | +2.72% | 1.48M |
| Aug 3, 2026 | $209.99 | $211.56 | $205.64 | $206.25 | +1.21% | 2.61M |
| Jul 31, 2026 | $200.69 | $206.01 | $199.01 | $203.78 | +1.10% | 1.89M |
| Jul 30, 2026 | $201.77 | $203.11 | $196.67 | $201.56 | -3.05% | 1.44M |
| Jul 29, 2026 | $201.08 | $209.33 | $200.30 | $207.91 | +3.33% | 2.08M |
| Jul 28, 2026 | $198.28 | $203.19 | $197.37 | $201.20 | +3.47% | 1.69M |
| Jul 27, 2026 | $190.75 | $197.88 | $189.11 | $194.46 | +4.41% | 1.71M |
| Jul 24, 2026 | $182.28 | $187.19 | $182.00 | $186.24 | +3.71% | 1.06M |
| Jul 23, 2026 | $187.19 | $187.30 | $179.25 | $179.58 | -2.69% | 1.04M |
| Jul 22, 2026 | $189.83 | $189.83 | $182.10 | $184.55 | -2.48% | 1.23M |
| Jul 21, 2026 | $195.00 | $197.07 | $188.57 | $189.24 | -4.14% | 1.19M |
| Jul 20, 2026 | $193.00 | $199.87 | $191.24 | $197.41 | +1.04% | 1.25M |
| Jul 17, 2026 | $197.37 | $200.00 | $194.25 | $195.38 | -1.01% | 1.25M |
| Jul 16, 2026 | $195.75 | $200.33 | $194.93 | $197.37 | +1.91% | 1.57M |
| Jul 15, 2026 | $196.74 | $199.12 | $192.52 | $193.67 | +0.30% | 1.39M |
| Jul 14, 2026 | $190.12 | $196.64 | $188.43 | $193.09 | -1.89% | 1.69M |
| Jul 13, 2026 | $191.24 | $198.73 | $191.14 | $196.81 | +3.52% | 1.86M |
| Jul 10, 2026 | $193.48 | $194.96 | $189.33 | $190.12 | +0.22% | 1.27M |
| Jul 9, 2026 | $183.30 | $190.09 | $182.09 | $189.70 | +0.81% | 1.28M |
| Jul 8, 2026 | $189.54 | $192.48 | $187.88 | $188.17 | -2.15% | 1.68M |
| Jul 7, 2026 | $196.95 | $199.70 | $191.38 | $192.30 | +0.15% | 2.39M |
| Jul 6, 2026 | $191.34 | $193.52 | $187.75 | $192.01 | -0.38% | 2.28M |
| Jul 2, 2026 | $184.42 | $192.90 | $184.42 | $192.74 | +4.62% | 2.57M |
| Jul 1, 2026 | $182.00 | $189.12 | $181.05 | $184.22 | +3.80% | 3.15M |
| Jun 30, 2026 | $174.35 | $177.95 | $172.86 | $177.47 | +0.71% | 2.64M |
| Jun 29, 2026 | $174.46 | $178.31 | $172.65 | $176.22 | +2.84% | 3.30M |
| Jun 26, 2026 | $160.25 | $171.49 | $160.25 | $171.36 | +8.40% | 5.66M |
| Jun 25, 2026 | $160.43 | $162.04 | $157.88 | $158.08 | -2.03% | 1.69M |
| Jun 24, 2026 | $161.70 | $165.80 | $160.53 | $161.35 | +1.03% | 2.52M |
| Jun 23, 2026 | $157.00 | $160.84 | $155.74 | $159.71 | +4.28% | 3.07M |
| Jun 22, 2026 | $153.97 | $156.63 | $151.15 | $153.16 | -0.09% | 2.45M |
| Jun 18, 2026 | $153.30 | $154.00 | $150.39 | $153.30 | -1.00% | 5.11M |
| Jun 17, 2026 | $160.86 | $163.76 | $153.91 | $154.85 | -5.22% | 2.25M |
| Jun 16, 2026 | $162.00 | $163.55 | $159.09 | $163.38 | +0.75% | 2.00M |
| Jun 15, 2026 | $162.21 | $166.90 | $161.67 | $162.17 | +1.65% | 2.29M |
| Jun 12, 2026 | $162.50 | $163.77 | $156.22 | $159.54 | -1.24% | 1.91M |
| Jun 11, 2026 | $162.64 | $167.21 | $161.19 | $161.55 | -1.35% | 1.79M |
| Jun 10, 2026 | $166.98 | $170.87 | $163.75 | $163.76 | -2.34% | 2.08M |
| Jun 9, 2026 | $165.51 | $172.68 | $165.11 | $167.68 | +0.26% | 2.31M |
| Jun 8, 2026 | $171.69 | $172.55 | $166.94 | $167.24 | -3.11% | 2.03M |
| Jun 5, 2026 | $181.28 | $181.75 | $171.95 | $172.61 | -3.35% | 2.50M |
| Jun 4, 2026 | $182.86 | $185.63 | $174.63 | $178.60 | -0.07% | 3.62M |
| Jun 3, 2026 | $181.49 | $182.53 | $174.26 | $178.72 | -2.31% | 4.46M |
| Jun 2, 2026 | $184.74 | $185.20 | $179.17 | $182.94 | -3.03% | 3.79M |
| Jun 1, 2026 | $182.74 | $191.97 | $179.32 | $188.66 | +8.21% | 5.65M |
| May 29, 2026 | $165.22 | $177.34 | $165.00 | $174.34 | +6.06% | 5.11M |
| May 28, 2026 | $160.25 | $165.41 | $157.67 | $164.38 | +3.72% | 1.92M |
| May 27, 2026 | $155.12 | $164.30 | $155.01 | $158.49 | -0.03% | 2.24M |
| May 26, 2026 | $159.71 | $160.43 | $155.25 | $158.54 | -1.02% | 2.26M |
| May 22, 2026 | $159.28 | $162.60 | $158.86 | $160.17 | +1.20% | 2.02M |
| May 21, 2026 | $162.49 | $163.05 | $158.07 | $158.27 | -4.06% | 2.13M |
| May 20, 2026 | $160.00 | $165.16 | $156.69 | $164.96 | +1.01% | 1.82M |
| May 19, 2026 | $165.00 | $169.94 | $162.85 | $163.31 | -0.33% | 2.48M |
| May 18, 2026 | $158.01 | $165.20 | $157.77 | $163.85 | +3.14% | 2.45M |
| May 15, 2026 | $158.43 | $160.99 | $156.78 | $158.86 | +1.67% | 2.10M |
| May 14, 2026 | $155.28 | $158.06 | $152.81 | $156.25 | +0.33% | 1.68M |
| May 13, 2026 | $157.29 | $158.92 | $153.62 | $155.73 | -2.31% | 2.15M |
| May 12, 2026 | $159.71 | $162.19 | $158.05 | $159.42 | +0.06% | 1.87M |
| May 11, 2026 | $164.36 | $166.66 | $158.35 | $159.33 | -4.21% | 2.38M |
| May 8, 2026 | $165.08 | $167.24 | $162.90 | $166.34 | — | 2.78M |
