Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	53.99	56.70	53.06	55.80	-	3.34%	24,931
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
May 7, 2025	35.29	35.71	33.50	33.78	33.78	-4.03%	22,796
May 6, 2025	33.60	35.89	33.26	35.20	35.20	3.56%	29,284
May 5, 2025	35.03	35.03	33.96	33.99	33.99	-3.19%	17,917
May 2, 2025	34.48	35.11	33.60	35.11	35.11	3.17%	22,142
May 1, 2025	33.75	34.74	31.95	34.03	34.03	2.13%	15,690
Apr 30, 2025	32.98	33.84	32.47	33.32	33.32	-0.27%	19,466
Apr 29, 2025	35.05	35.28	31.57	33.41	33.41	-3.91%	28,304
Apr 28, 2025	36.49	37.18	33.87	34.77	34.77	-4.69%	18,082
Apr 25, 2025	35.42	36.83	35.29	36.48	36.48	-1.70%	9,446
Apr 24, 2025	36.19	37.27	35.97	37.11	37.11	2.43%	11,910
Apr 23, 2025	35.57	36.60	35.23	36.23	36.23	5.47%	14,231
Apr 22, 2025	33.49	34.48	32.74	34.35	34.35	5.59%	27,058
Apr 21, 2025	34.89	35.08	32.53	32.53	32.53	-6.63%	22,743
Apr 17, 2025	35.19	35.49	34.07	34.84	34.84	-1.36%	32,688
Apr 16, 2025	35.15	36.05	33.21	35.32	35.32	0.40%	11,294
Apr 15, 2025	36.00	36.09	34.15	35.18	35.18	-2.98%	16,274
Apr 14, 2025	36.28	36.86	35.25	36.26	36.26	1.68%	16,199
Apr 11, 2025	36.02	36.52	35.52	35.66	35.66	-1.22%	7,148
Apr 10, 2025	37.61	37.61	35.25	36.10	36.10	-5.79%	17,592
Apr 9, 2025	34.32	38.90	34.06	38.32	38.32	10.69%	17,451
Apr 8, 2025	37.18	38.78	33.60	34.62	34.62	-2.29%	14,724
Apr 7, 2025	33.61	37.14	33.12	35.43	35.43	-1.69%	22,473
Apr 4, 2025	37.10	37.10	35.07	36.04	36.04	-4.96%	25,069
Apr 3, 2025	39.22	40.49	37.10	37.92	37.92	-7.76%	19,874
Apr 2, 2025	39.65	41.42	39.31	41.11	41.11	4.13%	14,830
Apr 1, 2025	39.88	39.88	39.09	39.48	39.48	0.05%	21,026
Mar 31, 2025	38.88	39.89	37.39	39.46	39.46	-0.80%	27,404
Mar 28, 2025	40.73	42.00	39.28	39.78	39.78	-3.28%	13,999
Mar 27, 2025	42.31	42.60	40.96	41.13	41.13	-4.13%	17,453
Mar 26, 2025	42.15	43.52	42.03	42.90	42.90	1.30%	14,209
Mar 25, 2025	42.92	43.00	41.91	42.35	42.35	-1.47%	12,241
Mar 24, 2025	42.90	43.22	42.40	42.98	42.98	0.73%	21,544
Mar 21, 2025	43.35	43.36	42.56	42.67	42.67	-2.00%	11,408
Mar 20, 2025	43.48	44.24	43.03	43.54	43.54	-0.14%	18,718