Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
74.49
+2.88 (4.02%)
At close: Aug 11, 2025, 4:00 PM
74.39
-0.10 (-0.13%)
After-hours: Aug 11, 2025, 4:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 71.89 | 78.50 | 71.60 | 77.25 | - | 7.88% | 261,387 |
| Aug 8, 2025 | 70.21 | 73.29 | 69.80 | 71.61 | 71.61 | 4.25% | 97,591 |
| Aug 7, 2025 | 67.08 | 70.21 | 67.08 | 68.69 | 68.69 | 3.29% | 77,829 |
| Aug 6, 2025 | 65.34 | 66.52 | 63.00 | 66.50 | 66.50 | 2.48% | 49,655 |
| Aug 5, 2025 | 64.51 | 65.34 | 62.30 | 64.89 | 64.89 | 0.59% | 51,340 |
| Aug 4, 2025 | 63.25 | 65.89 | 63.25 | 64.51 | 64.51 | 3.96% | 87,702 |
| Aug 1, 2025 | 62.70 | 62.90 | 60.33 | 62.05 | 62.05 | -2.22% | 69,885 |
| Jul 31, 2025 | 63.96 | 66.44 | 62.79 | 63.46 | 63.46 | 0.91% | 73,149 |
| Jul 30, 2025 | 64.92 | 65.23 | 62.04 | 62.89 | 62.89 | -3.10% | 53,616 |
| Jul 29, 2025 | 64.91 | 65.93 | 64.72 | 64.90 | 64.90 | 0.34% | 46,594 |
| Jul 28, 2025 | 64.06 | 65.76 | 63.70 | 64.68 | 64.68 | 0.42% | 64,031 |
| Jul 25, 2025 | 65.17 | 65.89 | 64.27 | 64.41 | 64.41 | -1.17% | 38,470 |
| Jul 24, 2025 | 66.34 | 66.34 | 64.00 | 65.17 | 65.17 | -1.78% | 54,828 |
| Jul 23, 2025 | 63.50 | 66.45 | 63.23 | 66.35 | 66.35 | 4.87% | 90,455 |
| Jul 22, 2025 | 62.01 | 63.92 | 61.33 | 63.27 | 63.27 | 2.88% | 73,707 |
| 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 |