Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
68.08
+2.31 (3.50%)
Oct 21, 2025, 3:05 PM EDT - Market open
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 65.00 | 68.19 | 64.60 | 68.32 | - | 3.88% | 35,524 |
| Oct 20, 2025 | 64.79 | 65.78 | 64.79 | 65.77 | 65.77 | 2.46% | 26,111 |
| Oct 17, 2025 | 64.60 | 64.75 | 63.37 | 64.19 | 64.19 | -0.74% | 54,940 |
| Oct 16, 2025 | 66.91 | 66.91 | 64.07 | 64.67 | 64.67 | -3.35% | 33,890 |
| Oct 15, 2025 | 68.11 | 68.11 | 66.07 | 66.91 | 66.91 | -0.98% | 35,309 |
| Oct 14, 2025 | 65.05 | 67.80 | 65.05 | 67.57 | 67.57 | 2.51% | 32,555 |
| Oct 13, 2025 | 65.92 | 66.80 | 64.53 | 65.92 | 65.92 | 2.74% | 42,869 |
| Oct 10, 2025 | 67.89 | 68.50 | 64.14 | 64.16 | 64.16 | -5.19% | 42,489 |
| Oct 9, 2025 | 69.46 | 69.46 | 67.02 | 67.67 | 67.67 | -2.59% | 40,698 |
| Oct 8, 2025 | 69.49 | 69.61 | 68.60 | 69.47 | 69.47 | 1.03% | 25,411 |
| Oct 7, 2025 | 70.00 | 70.01 | 68.00 | 68.76 | 68.76 | -1.57% | 36,993 |
| Oct 6, 2025 | 71.14 | 72.36 | 69.86 | 69.86 | 69.86 | -1.80% | 72,986 |
| Oct 3, 2025 | 68.41 | 71.18 | 68.13 | 71.14 | 71.14 | 4.22% | 46,513 |
| Oct 2, 2025 | 69.11 | 69.56 | 67.37 | 68.26 | 68.26 | -2.07% | 51,113 |
| Oct 1, 2025 | 67.69 | 71.06 | 67.40 | 69.70 | 69.70 | 2.41% | 56,169 |
| Sep 30, 2025 | 66.01 | 68.84 | 66.01 | 68.06 | 68.06 | 2.42% | 114,795 |
| Sep 29, 2025 | 67.05 | 67.96 | 65.80 | 66.45 | 66.45 | -0.66% | 37,075 |
| Sep 26, 2025 | 66.99 | 67.19 | 66.11 | 66.89 | 66.89 | -0.15% | 40,102 |
| Sep 25, 2025 | 68.71 | 68.78 | 66.47 | 66.99 | 66.99 | -2.60% | 30,016 |
| Sep 24, 2025 | 66.83 | 70.76 | 66.83 | 68.78 | 68.78 | 1.57% | 59,017 |
| Sep 23, 2025 | 69.00 | 69.54 | 66.79 | 67.72 | 67.72 | -1.07% | 44,520 |
| Sep 22, 2025 | 69.86 | 70.80 | 68.03 | 68.45 | 68.45 | -2.84% | 51,407 |
| Sep 19, 2025 | 71.65 | 71.94 | 69.48 | 70.45 | 70.45 | -1.96% | 126,428 |
| Sep 18, 2025 | 69.79 | 72.20 | 68.68 | 71.86 | 71.86 | 3.40% | 64,279 |
| Sep 17, 2025 | 68.71 | 71.54 | 68.45 | 69.50 | 69.50 | 1.36% | 48,302 |
| Sep 16, 2025 | 70.37 | 71.05 | 66.54 | 68.57 | 68.57 | -2.56% | 50,522 |
| Sep 15, 2025 | 67.28 | 71.04 | 65.00 | 70.37 | 70.37 | 3.55% | 77,562 |
| Sep 12, 2025 | 68.00 | 68.23 | 66.77 | 67.96 | 67.96 | -0.59% | 37,603 |
| Sep 11, 2025 | 67.23 | 68.79 | 67.23 | 68.36 | 68.36 | 1.58% | 57,657 |
| Sep 10, 2025 | 67.30 | 67.82 | 66.55 | 67.30 | 67.30 | -0.12% | 42,275 |
| Sep 9, 2025 | 68.10 | 68.27 | 66.77 | 67.38 | 67.38 | -0.85% | 34,234 |
| Sep 8, 2025 | 67.47 | 68.74 | 66.90 | 67.96 | 67.96 | 2.67% | 66,758 |
| Sep 5, 2025 | 68.18 | 69.20 | 65.93 | 66.19 | 66.19 | -2.93% | 39,186 |
| Sep 4, 2025 | 65.67 | 68.27 | 65.44 | 68.19 | 68.19 | 3.84% | 55,942 |
| Sep 3, 2025 | 66.00 | 67.28 | 65.25 | 65.67 | 65.67 | -0.86% | 52,740 |
| Sep 2, 2025 | 64.00 | 66.35 | 64.00 | 66.24 | 66.24 | 0.56% | 58,577 |
| Aug 29, 2025 | 66.00 | 66.20 | 63.18 | 65.87 | 65.87 | -0.59% | 76,762 |
| Aug 28, 2025 | 66.73 | 66.94 | 64.95 | 66.26 | 66.26 | -0.85% | 99,731 |
| Aug 27, 2025 | 65.55 | 67.02 | 65.17 | 66.83 | 66.83 | 1.95% | 82,088 |
| Aug 26, 2025 | 63.18 | 65.92 | 62.01 | 65.55 | 65.55 | 4.33% | 96,580 |
| Aug 25, 2025 | 66.15 | 66.32 | 60.11 | 62.83 | 62.83 | -6.92% | 222,958 |
| Aug 22, 2025 | 66.48 | 69.00 | 64.53 | 67.50 | 67.50 | 1.63% | 118,950 |
| Aug 21, 2025 | 65.20 | 66.75 | 64.01 | 66.42 | 66.42 | 0.93% | 88,360 |
| Aug 20, 2025 | 67.26 | 67.26 | 63.53 | 65.81 | 65.81 | -3.18% | 136,327 |
| Aug 19, 2025 | 69.67 | 72.24 | 67.82 | 67.97 | 67.97 | -4.29% | 193,074 |
| Aug 18, 2025 | 74.93 | 74.93 | 69.54 | 71.02 | 71.02 | -6.42% | 150,595 |
| Aug 15, 2025 | 79.60 | 83.00 | 71.40 | 75.89 | 75.89 | 0.70% | 186,761 |
| Aug 14, 2025 | 80.00 | 80.00 | 70.60 | 75.36 | 75.36 | -7.83% | 269,557 |
| Aug 13, 2025 | 80.10 | 82.80 | 77.95 | 81.76 | 81.76 | 2.91% | 148,254 |
| Aug 12, 2025 | 76.22 | 82.66 | 76.00 | 79.45 | 79.45 | 6.80% | 275,112 |