Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	60.32	63.37	60.32	61.50	61.50	1.96%	82,226
Jul 18, 2025	62.15	62.38	60.21	60.32	60.32	-1.84%	51,571
Jul 17, 2025	62.51	63.33	61.03	61.45	61.45	-2.07%	56,048
Jul 16, 2025	63.05	63.65	60.85	62.75	62.75	-0.41%	77,141
Jul 15, 2025	63.43	64.60	62.50	63.01	63.01	0.13%	108,528
Jul 14, 2025	63.74	63.75	60.20	62.93	62.93	-1.36%	122,303
Jul 11, 2025	65.31	66.03	63.05	63.80	63.80	-1.44%	131,355
Jul 10, 2025	66.59	67.20	62.72	64.73	64.73	-2.94%	149,021
Jul 9, 2025	65.29	67.35	64.72	66.69	66.69	2.60%	105,575
Jul 8, 2025	66.65	68.34	64.60	65.00	65.00	-2.31%	85,710
Jul 7, 2025	69.98	69.98	65.50	66.54	66.54	-4.92%	161,892
Jul 3, 2025	68.71	70.58	68.01	69.98	69.98	4.09%	123,178
Jul 2, 2025	64.80	69.93	63.85	67.23	67.23	4.67%	176,427
Jul 1, 2025	61.22	64.91	59.06	64.23	64.23	3.25%	86,597
Jun 30, 2025	60.89	66.10	60.30	62.21	62.21	1.95%	175,421
Jun 27, 2025	60.35	61.37	58.61	61.02	61.02	1.72%	587,869
Jun 26, 2025	58.31	60.20	57.07	59.99	59.99	3.57%	117,689
Jun 25, 2025	58.76	58.76	57.24	57.92	57.92	-0.14%	60,026
Jun 24, 2025	58.00	59.00	56.88	58.00	58.00	1.33%	105,801
Jun 23, 2025	56.98	58.03	55.35	57.24	57.24	-0.05%	122,126
Jun 20, 2025	58.98	59.00	56.54	57.27	57.27	-2.47%	42,579
Jun 18, 2025	59.05	59.64	57.71	58.72	58.72	-1.03%	34,755
Jun 17, 2025	59.61	60.31	58.49	59.33	59.33	-0.74%	46,892
Jun 16, 2025	57.67	60.43	56.01	59.77	59.77	3.12%	74,098
Jun 13, 2025	58.25	60.96	57.71	57.96	57.96	-2.29%	61,571
Jun 12, 2025	59.20	61.44	57.68	59.32	59.32	-1.05%	52,505
Jun 11, 2025	59.41	61.77	57.57	59.95	59.95	2.74%	104,122
Jun 10, 2025	55.65	58.58	55.25	58.35	58.35	6.05%	80,013
Jun 9, 2025	54.43	56.00	53.69	55.02	55.02	1.25%	52,661
Jun 6, 2025	54.52	55.55	53.00	54.34	54.34	-0.17%	42,313
Jun 5, 2025	55.41	55.56	53.57	54.43	54.43	-1.43%	26,976
Jun 4, 2025	55.16	55.77	54.00	55.22	55.22	-0.13%	36,924
Jun 3, 2025	55.15	56.62	54.50	55.29	55.29	1.97%	50,447
Jun 2, 2025	55.25	55.97	52.42	54.22	54.22	-3.14%	67,374
May 30, 2025	53.99	56.70	53.06	55.98	55.98	3.69%	48,613
May 29, 2025	53.53	54.01	51.77	53.99	53.99	1.39%	71,713
May 28, 2025	53.57	53.85	52.49	53.25	53.25	-0.08%	34,313
May 27, 2025	52.67	53.84	51.87	53.29	53.29	2.80%	75,167
May 23, 2025	50.42	54.44	50.23	51.84	51.84	0.08%	74,754
May 22, 2025	52.42	53.71	50.25	51.80	51.80	-2.76%	66,852
May 21, 2025	51.89	54.01	49.20	53.27	53.27	5.36%	52,056
May 20, 2025	50.50	50.80	49.15	50.56	50.56	0.14%	35,090
May 19, 2025	48.28	50.50	48.00	50.49	50.49	4.58%	46,878
May 16, 2025	50.50	50.52	47.23	48.28	48.28	-3.56%	47,101
May 15, 2025	49.18	52.00	47.76	50.06	50.06	3.82%	58,151
May 14, 2025	44.52	49.67	44.44	48.22	48.22	10.39%	69,165
May 13, 2025	42.46	44.46	42.46	43.68	43.68	5.00%	22,090
May 12, 2025	43.49	44.91	40.00	41.60	41.60	4.21%	26,773
May 9, 2025	37.50	42.51	37.50	39.92	39.92	9.07%	30,192
May 8, 2025	34.68	36.86	33.79	36.60	36.60	8.35%	24,468