Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	62.21	64.73	60.92	62.45	62.45	-0.49%	73,294
May 12, 2026	63.90	65.68	60.64	62.76	62.76	-2.17%	104,767
May 11, 2026	61.50	66.27	57.01	64.15	64.15	2.72%	283,768
May 8, 2026	66.00	66.14	59.16	62.45	62.45	-16.24%	231,667
May 7, 2026	75.92	76.34	74.43	74.56	74.56	-1.70%	45,168
May 6, 2026	74.12	77.17	73.89	75.85	75.85	2.58%	76,103
May 5, 2026	71.34	74.52	70.69	73.94	73.94	5.09%	51,486
May 4, 2026	72.05	73.00	69.19	70.36	70.36	-3.09%	93,834
May 1, 2026	75.23	75.23	69.36	72.60	72.60	-3.53%	119,176
Apr 30, 2026	74.48	76.44	72.02	75.26	75.26	0.93%	54,091
Apr 29, 2026	75.10	76.18	73.63	74.57	74.57	-1.69%	72,432
Apr 28, 2026	75.60	76.18	73.75	75.85	75.85	0.76%	45,149
Apr 27, 2026	76.15	78.80	75.04	75.28	75.28	-1.52%	134,379
Apr 24, 2026	79.70	80.11	75.86	76.44	76.44	-4.17%	228,623
Apr 23, 2026	78.29	80.99	77.82	79.77	79.77	2.52%	141,841
Apr 22, 2026	77.88	78.15	76.16	77.81	77.81	0.53%	86,345
Apr 21, 2026	81.23	83.82	77.09	77.40	77.40	-4.57%	94,519
Apr 20, 2026	80.27	82.20	80.27	81.11	81.11	0.51%	97,403
Apr 17, 2026	77.91	82.46	77.91	80.70	80.70	5.66%	185,535
Apr 16, 2026	75.89	77.65	74.52	76.38	76.38	0.17%	153,713
Apr 15, 2026	79.79	80.08	75.64	76.25	76.25	-3.99%	81,770
Apr 14, 2026	80.38	82.43	78.34	79.42	79.42	-1.19%	159,672
Apr 13, 2026	81.82	81.82	75.55	80.38	80.38	-2.17%	84,870
Apr 10, 2026	82.14	84.31	78.62	82.16	82.16	-0.05%	140,900
Apr 9, 2026	79.60	82.65	78.82	82.20	82.20	2.24%	74,867
Apr 8, 2026	78.61	81.21	78.59	80.40	80.40	5.44%	163,204
Apr 7, 2026	75.14	76.79	74.91	76.25	76.25	0.42%	131,695
Apr 6, 2026	78.16	79.55	75.50	75.93	75.93	-2.79%	132,376
Apr 2, 2026	78.38	79.09	77.33	78.11	78.11	-1.87%	98,416
Apr 1, 2026	78.94	81.00	78.44	79.60	79.60	1.61%	68,663
Mar 31, 2026	76.74	78.99	74.50	78.34	78.34	3.86%	108,372
Mar 30, 2026	77.97	78.24	74.55	75.43	75.43	-2.66%	72,506
Mar 27, 2026	78.05	79.15	77.29	77.49	77.49	-2.08%	46,621
Mar 26, 2026	81.51	83.06	78.74	79.14	79.14	-3.29%	79,140
Mar 25, 2026	81.85	83.21	80.70	81.83	81.83	1.48%	44,331
Mar 24, 2026	76.23	80.79	75.57	80.64	80.64	5.55%	66,035
Mar 23, 2026	74.98	78.06	74.25	76.40	76.40	4.46%	66,026
Mar 20, 2026	72.79	73.83	70.29	73.14	73.14	0.67%	92,338
Mar 19, 2026	72.89	74.30	71.11	72.65	72.65	-1.06%	209,231
Mar 18, 2026	77.37	84.75	73.14	73.43	73.43	-5.37%	66,691
Mar 17, 2026	77.98	80.30	76.82	77.60	77.60	1.44%	48,190
Mar 16, 2026	75.26	77.89	74.66	76.50	76.50	3.38%	52,729
Mar 13, 2026	77.61	78.08	73.01	74.00	74.00	-5.03%	61,630
Mar 12, 2026	78.30	79.37	77.52	77.92	77.92	-1.84%	34,971
Mar 11, 2026	79.29	80.39	78.79	79.38	79.38	0.15%	60,028
Mar 10, 2026	78.32	81.50	78.32	79.26	79.26	0.70%	33,559
Mar 9, 2026	79.10	80.32	76.05	78.71	78.71	-2.16%	41,881
Mar 6, 2026	80.71	81.41	79.40	80.45	80.45	-2.33%	56,949
Mar 5, 2026	84.00	84.50	81.75	82.37	82.37	-3.37%	29,644
Mar 4, 2026	85.88	86.68	84.83	85.24	85.24	-0.36%	32,651