Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	78.94	81.00	78.44	79.60	79.60	1.61%	68,663
Mar 31, 2026	76.74	78.99	74.50	78.34	78.34	3.86%	108,372
Mar 30, 2026	77.97	78.24	74.55	75.43	75.43	-2.66%	72,506
Mar 27, 2026	78.05	79.15	77.29	77.49	77.49	-2.08%	46,607
Mar 26, 2026	81.51	83.06	78.74	79.14	79.14	-3.29%	79,140
Mar 25, 2026	81.85	83.21	80.70	81.83	81.83	1.48%	44,331
Mar 24, 2026	76.23	80.79	75.57	80.64	80.64	5.55%	66,024
Mar 23, 2026	74.98	78.06	74.25	76.40	76.40	4.46%	66,010
Mar 20, 2026	72.79	73.83	70.29	73.14	73.14	0.67%	92,338
Mar 19, 2026	72.89	74.30	71.11	72.65	72.65	-1.06%	209,231
Mar 18, 2026	77.37	84.75	73.14	73.43	73.43	-5.37%	66,691
Mar 17, 2026	77.98	80.30	76.82	77.60	77.60	1.44%	48,190
Mar 16, 2026	75.26	77.89	74.66	76.50	76.50	3.38%	52,729
Mar 13, 2026	77.61	78.08	73.01	74.00	74.00	-5.03%	61,630
Mar 12, 2026	78.30	79.37	77.52	77.92	77.92	-1.84%	34,971
Mar 11, 2026	79.29	80.39	78.79	79.38	79.38	0.15%	60,028
Mar 10, 2026	78.32	81.50	78.32	79.26	79.26	0.70%	33,559
Mar 9, 2026	79.10	80.32	76.05	78.71	78.71	-2.16%	41,881
Mar 6, 2026	80.71	81.41	79.40	80.45	80.45	-2.33%	56,949
Mar 5, 2026	84.00	84.50	81.75	82.37	82.37	-3.37%	29,644
Mar 4, 2026	85.88	86.68	84.83	85.24	85.24	-0.36%	32,651
Mar 3, 2026	85.63	86.47	81.00	85.55	85.55	-2.20%	43,022
Mar 2, 2026	87.01	88.65	85.80	87.47	87.47	-0.60%	43,990
Feb 27, 2026	89.38	89.98	87.26	88.00	88.00	-2.74%	46,237
Feb 26, 2026	91.10	92.39	89.03	90.48	90.48	-0.47%	41,731
Feb 25, 2026	89.74	90.97	89.00	90.91	90.91	2.38%	33,894
Feb 24, 2026	87.83	89.98	87.62	88.80	88.80	1.72%	30,544
Feb 23, 2026	88.90	89.81	86.15	87.30	87.30	-2.78%	41,845
Feb 20, 2026	89.19	91.59	88.00	89.80	89.80	-0.59%	62,829
Feb 19, 2026	89.00	91.51	89.00	90.33	90.33	0.20%	60,125
Feb 18, 2026	89.58	92.40	88.79	90.15	90.15	0.64%	53,133
Feb 17, 2026	90.00	91.46	87.89	89.58	89.58	-0.92%	56,687
Feb 13, 2026	86.83	92.30	86.83	90.41	90.41	3.69%	52,840
Feb 12, 2026	88.81	89.61	86.19	87.19	87.19	-3.26%	55,744
Feb 11, 2026	87.47	90.80	87.47	90.13	90.13	4.84%	44,311
Feb 10, 2026	90.90	91.16	84.66	85.97	85.97	-4.59%	53,725
Feb 9, 2026	90.00	92.50	85.64	90.10	90.10	-0.41%	61,081
Feb 6, 2026	84.30	92.35	79.80	90.47	90.47	4.91%	59,980
Feb 5, 2026	86.86	88.99	83.06	86.24	86.24	-1.23%	40,475
Feb 4, 2026	84.92	89.00	84.14	87.31	87.31	4.10%	63,223
Feb 3, 2026	83.48	84.14	81.85	83.87	83.87	1.10%	33,111
Feb 2, 2026	79.74	83.91	79.53	82.96	82.96	4.85%	38,344
Jan 30, 2026	79.27	80.10	77.17	79.12	79.12	-1.52%	29,133
Jan 29, 2026	78.65	80.41	77.01	80.34	80.34	2.97%	20,931
Jan 28, 2026	79.25	80.39	77.64	78.02	78.02	-1.03%	31,319
Jan 27, 2026	79.63	80.10	78.45	78.83	78.83	-0.94%	23,148
Jan 26, 2026	79.25	80.85	78.41	79.58	79.58	-	30,941
Jan 23, 2026	82.05	82.05	79.01	79.58	79.58	-3.53%	29,080
Jan 22, 2026	80.30	83.70	80.25	82.50	82.50	1.26%	46,043
Jan 21, 2026	80.80	82.31	79.68	81.47	81.47	2.04%	47,600