Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	79.25	80.39	78.75	78.75	-	-0.10%	2,575
Jan 27, 2026	79.63	80.10	78.45	78.83	78.83	-0.94%	23,138
Jan 26, 2026	79.25	80.85	78.41	79.58	79.58	-	30,931
Jan 23, 2026	82.05	82.05	79.01	79.58	79.58	-3.53%	27,448
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%	47,477
Jan 20, 2026	79.89	81.09	77.75	79.84	79.84	-2.94%	42,842
Jan 16, 2026	85.63	86.47	81.46	82.26	82.26	-4.05%	53,449
Jan 15, 2026	82.67	85.87	80.20	85.73	85.73	5.49%	50,368
Jan 14, 2026	82.03	82.03	80.00	81.27	81.27	-0.74%	32,250
Jan 13, 2026	82.22	82.22	78.79	81.88	81.88	0.87%	50,837
Jan 12, 2026	77.27	82.28	76.44	81.17	81.17	4.39%	51,327
Jan 9, 2026	77.22	77.98	75.60	77.76	77.76	0.70%	37,655
Jan 8, 2026	75.39	77.65	75.39	77.22	77.22	2.56%	38,028
Jan 7, 2026	75.53	77.50	75.07	75.29	75.29	0.43%	55,189
Jan 6, 2026	76.65	76.65	72.01	74.97	74.97	-1.85%	88,279
Jan 5, 2026	75.64	78.41	75.00	76.38	76.38	0.46%	63,111
Jan 2, 2026	76.89	77.23	74.01	76.03	76.03	-0.14%	60,156
Dec 31, 2025	77.51	78.63	75.51	76.14	76.14	-1.31%	76,521
Dec 30, 2025	77.50	79.25	77.04	77.15	77.15	-0.43%	36,975
Dec 29, 2025	79.39	79.88	77.14	77.48	77.48	-2.52%	47,281
Dec 26, 2025	80.06	80.06	78.86	79.48	79.48	-0.63%	25,667
Dec 24, 2025	80.73	82.37	79.98	79.98	79.98	-0.24%	39,564
Dec 23, 2025	80.24	81.93	79.29	80.17	80.17	-0.60%	34,423
Dec 22, 2025	81.14	83.26	80.01	80.65	80.65	0.50%	55,977
Dec 19, 2025	81.92	83.19	80.25	80.25	80.25	-2.80%	110,611
Dec 18, 2025	79.85	82.96	79.27	82.56	82.56	4.16%	81,843
Dec 17, 2025	79.36	79.78	77.31	79.26	79.26	0.63%	35,851
Dec 16, 2025	79.45	80.33	78.67	78.76	78.76	-1.46%	34,294
Dec 15, 2025	81.61	82.16	78.89	79.93	79.93	-1.11%	42,048
Dec 12, 2025	81.03	83.07	80.58	80.83	80.83	-0.80%	72,206
Dec 11, 2025	78.65	81.88	78.31	81.48	81.48	3.11%	44,720
Dec 10, 2025	77.66	79.83	77.08	79.02	79.02	1.76%	53,592
Dec 9, 2025	77.88	81.29	77.37	77.65	77.65	0.27%	71,677
Dec 8, 2025	78.99	79.99	76.90	77.44	77.44	-1.73%	48,845
Dec 5, 2025	79.04	82.26	78.25	78.80	78.80	-0.54%	58,383
Dec 4, 2025	80.10	80.93	78.46	79.23	79.23	-0.79%	40,250
Dec 3, 2025	76.50	80.64	75.23	79.86	79.86	4.95%	62,362
Dec 2, 2025	78.70	78.70	74.62	76.09	76.09	-1.73%	58,455
Dec 1, 2025	74.81	78.01	74.81	77.43	77.43	3.24%	56,194
Nov 28, 2025	76.15	77.21	73.24	75.00	75.00	-0.33%	29,806
Nov 26, 2025	75.39	75.97	73.64	75.25	75.25	0.33%	47,908
Nov 25, 2025	73.48	75.43	71.65	75.00	75.00	1.93%	61,443
Nov 24, 2025	68.55	74.71	67.87	73.58	73.58	7.33%	72,203
Nov 21, 2025	64.45	69.11	64.45	68.56	68.56	6.20%	61,261
Nov 20, 2025	65.77	67.27	63.49	64.55	64.55	0.14%	65,885
Nov 19, 2025	66.13	66.84	64.43	64.46	64.46	-2.78%	28,846
Nov 18, 2025	65.10	67.50	64.41	66.30	66.30	2.81%	52,200
Nov 17, 2025	66.10	67.99	64.25	64.49	64.49	-2.86%	45,083
Nov 14, 2025	66.15	67.29	64.62	66.39	66.39	-2.14%	47,270