Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	89.00	91.51	89.00	90.33	90.33	0.20%	60,125
Feb 18, 2026	89.58	92.40	88.79	90.15	90.15	0.64%	53,130
Feb 17, 2026	90.00	91.46	87.89	89.58	89.58	-0.92%	56,687
Feb 13, 2026	86.83	92.30	86.83	90.41	90.41	3.69%	52,840
Feb 12, 2026	88.81	89.61	86.19	87.19	87.19	-3.26%	55,744
Feb 11, 2026	87.47	90.80	87.47	90.13	90.13	4.84%	44,311
Feb 10, 2026	90.90	91.16	84.66	85.97	85.97	-4.59%	53,725
Feb 9, 2026	90.00	92.50	85.64	90.10	90.10	-0.41%	61,081
Feb 6, 2026	84.30	92.35	79.80	90.47	90.47	4.91%	59,980
Feb 5, 2026	86.86	88.99	83.06	86.24	86.24	-1.23%	40,475
Feb 4, 2026	84.92	89.00	84.14	87.31	87.31	4.10%	63,223
Feb 3, 2026	83.48	84.14	81.85	83.87	83.87	1.10%	33,111
Feb 2, 2026	79.74	83.91	79.53	82.96	82.96	4.85%	38,344
Jan 30, 2026	79.27	80.10	77.17	79.12	79.12	-1.52%	29,133
Jan 29, 2026	78.65	80.41	77.01	80.34	80.34	2.97%	20,931
Jan 28, 2026	79.25	80.39	77.64	78.02	78.02	-1.03%	31,319
Jan 27, 2026	79.63	80.10	78.45	78.83	78.83	-0.94%	23,148
Jan 26, 2026	79.25	80.85	78.41	79.58	79.58	-	30,941
Jan 23, 2026	82.05	82.05	79.01	79.58	79.58	-3.53%	29,080
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%	47,600
Jan 20, 2026	79.89	81.09	77.75	79.84	79.84	-2.94%	42,846
Jan 16, 2026	85.63	86.47	81.46	82.26	82.26	-4.05%	53,750
Jan 15, 2026	82.67	85.87	80.20	85.73	85.73	5.49%	52,756
Jan 14, 2026	82.03	82.03	80.00	81.27	81.27	-0.74%	32,251
Jan 13, 2026	82.22	82.22	78.79	81.88	81.88	0.87%	50,877
Jan 12, 2026	77.27	82.28	76.44	81.17	81.17	4.39%	51,369
Jan 9, 2026	77.22	77.98	75.60	77.76	77.76	0.70%	37,657
Jan 8, 2026	75.39	77.65	75.39	77.22	77.22	2.56%	38,030
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%	60,158
Dec 31, 2025	77.51	78.63	75.51	76.14	76.14	-1.31%	76,621
Dec 30, 2025	77.50	79.25	77.04	77.15	77.15	-0.43%	37,375
Dec 29, 2025	79.39	79.88	77.14	77.48	77.48	-2.52%	47,783
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%	34,426
Dec 22, 2025	81.14	83.26	80.01	80.65	80.65	0.50%	56,397
Dec 19, 2025	81.92	83.19	80.25	80.25	80.25	-2.80%	111,629
Dec 18, 2025	79.85	82.96	79.27	82.56	82.56	4.16%	94,442
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