Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	88.13	88.80	82.99	87.94	87.94	-0.51%	83,910
Jul 30, 2026	91.23	91.23	87.74	88.39	88.39	-1.66%	85,670
Jul 29, 2026	88.31	91.97	88.31	89.88	89.88	1.43%	88,918
Jul 28, 2026	88.56	89.70	84.71	88.61	88.61	1.22%	117,313
Jul 27, 2026	86.91	88.13	84.50	87.54	87.54	2.05%	81,377
Jul 24, 2026	85.40	87.09	84.96	85.78	85.78	-0.05%	56,017
Jul 23, 2026	83.31	85.82	82.46	85.82	85.82	0.99%	96,866
Jul 22, 2026	84.48	85.72	83.05	84.98	84.98	0.09%	80,853
Jul 21, 2026	82.06	85.88	82.06	84.90	84.90	4.18%	76,531
Jul 20, 2026	82.79	83.52	80.66	81.49	81.49	-1.06%	107,264
Jul 17, 2026	81.93	84.80	78.93	82.36	82.36	-1.16%	75,812
Jul 16, 2026	82.87	84.89	81.15	83.33	83.33	0.04%	80,198
Jul 15, 2026	81.87	83.31	80.99	83.30	83.30	3.20%	86,979
Jul 14, 2026	81.62	82.69	79.51	80.72	80.72	-0.48%	79,036
Jul 13, 2026	77.77	81.35	77.77	81.11	81.11	3.62%	109,540
Jul 10, 2026	77.42	80.15	73.37	78.28	78.28	0.66%	47,189
Jul 9, 2026	76.37	78.22	75.71	77.77	77.77	2.23%	90,461
Jul 8, 2026	75.03	77.42	74.04	76.07	76.07	0.58%	128,258
Jul 7, 2026	77.82	77.82	75.37	75.63	75.63	-2.11%	70,249
Jul 6, 2026	77.84	79.15	74.30	77.26	77.26	-0.75%	94,598
Jul 2, 2026	82.69	83.29	76.95	77.84	77.84	-5.87%	87,904
Jul 1, 2026	81.45	84.26	79.09	82.69	82.69	1.52%	83,238
Jun 30, 2026	81.77	81.87	79.23	81.45	81.45	-0.39%	122,044
Jun 29, 2026	82.33	86.00	80.72	81.77	81.77	-1.05%	173,743
Jun 26, 2026	80.05	85.00	79.64	82.64	82.64	2.30%	307,195
Jun 25, 2026	80.40	81.51	79.85	80.78	80.78	0.29%	131,031
Jun 24, 2026	80.51	81.50	79.44	80.55	80.55	0.12%	56,455
Jun 23, 2026	79.10	80.62	78.64	80.45	80.45	1.51%	46,808
Jun 22, 2026	80.06	81.38	79.25	79.25	79.25	-0.71%	46,692
Jun 18, 2026	78.92	80.00	77.23	79.82	79.82	2.98%	78,598
Jun 17, 2026	77.40	80.21	77.00	77.51	77.51	-0.78%	91,942
Jun 16, 2026	78.00	80.69	77.82	78.12	78.12	-0.75%	48,548
Jun 15, 2026	80.24	80.85	78.44	78.71	78.71	-0.97%	58,426
Jun 12, 2026	78.68	81.30	77.34	79.48	79.48	0.88%	117,569
Jun 11, 2026	77.60	79.34	76.95	78.79	78.79	1.65%	78,430
Jun 10, 2026	77.53	80.12	77.05	77.51	77.51	-0.03%	77,236
Jun 9, 2026	77.96	80.89	76.46	77.53	77.53	-0.53%	54,472
Jun 8, 2026	78.47	79.22	76.67	77.94	77.94	0.81%	48,655
Jun 5, 2026	78.55	79.35	77.21	77.31	77.31	-3.01%	73,161
Jun 4, 2026	78.54	80.12	77.33	79.71	79.71	1.93%	70,039
Jun 3, 2026	76.76	79.76	75.50	78.20	78.20	0.54%	70,285
Jun 2, 2026	78.93	79.65	77.12	77.78	77.78	-1.46%	74,931
Jun 1, 2026	78.76	81.09	74.85	78.93	78.93	-1.29%	144,366
May 29, 2026	78.40	81.68	77.27	79.96	79.96	0.93%	101,650
May 28, 2026	78.63	82.60	78.21	79.22	79.22	5.54%	122,839
May 27, 2026	74.11	78.01	74.07	75.06	75.06	1.20%	117,932
May 26, 2026	72.40	74.44	72.40	74.17	74.17	2.39%	54,541
May 22, 2026	72.22	73.53	71.80	72.44	72.44	0.42%	73,249
May 21, 2026	70.54	72.70	69.23	72.14	72.14	2.12%	79,277
May 20, 2026	67.48	71.15	67.48	70.64	70.64	5.03%	88,574