Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
81.79
+2.38 (3.00%)
At close: Aug 21, 2026, 4:00 PM EDT
82.60
+0.81 (0.99%)
After-hours: Aug 21, 2026, 7:46 PM EDT
Strattec Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 80.30 | 81.86 | 79.80 | 81.79 | 81.79 | 3.00% | 81,070 |
| Aug 20, 2026 | 80.51 | 80.65 | 77.95 | 79.41 | 79.41 | -1.42% | 59,245 |
| Aug 19, 2026 | 82.00 | 82.60 | 80.39 | 80.56 | 80.56 | -1.50% | 57,278 |
| Aug 18, 2026 | 81.94 | 84.25 | 80.30 | 81.78 | 81.78 | 0.05% | 181,132 |
| Aug 17, 2026 | 82.60 | 82.80 | 81.00 | 81.74 | 81.74 | -1.92% | 48,104 |
| Aug 14, 2026 | 81.00 | 83.79 | 80.20 | 83.34 | 83.34 | 3.14% | 104,795 |
| Aug 13, 2026 | 82.42 | 82.42 | 80.07 | 80.80 | 80.80 | -1.07% | 101,463 |
| Aug 12, 2026 | 83.23 | 84.60 | 80.83 | 81.68 | 81.68 | -2.15% | 106,863 |
| Aug 11, 2026 | 84.30 | 87.29 | 83.02 | 83.47 | 83.47 | 0.06% | 100,289 |
| Aug 10, 2026 | 86.00 | 86.43 | 82.67 | 83.42 | 83.42 | -3.44% | 82,653 |
| Aug 7, 2026 | 86.18 | 88.31 | 86.08 | 86.39 | 86.39 | -0.50% | 46,054 |
| Aug 6, 2026 | 88.50 | 89.61 | 86.18 | 86.82 | 86.82 | -2.41% | 79,999 |
| Aug 5, 2026 | 89.26 | 90.29 | 87.51 | 88.96 | 88.96 | 0.54% | 55,319 |
| Aug 4, 2026 | 87.64 | 89.54 | 86.28 | 88.48 | 88.48 | 1.94% | 97,144 |
| Aug 3, 2026 | 88.00 | 90.53 | 85.94 | 86.80 | 86.80 | -1.24% | 72,920 |
| Jul 31, 2026 | 88.13 | 88.80 | 82.99 | 87.89 | 87.89 | -0.57% | 84,505 |
| Jul 30, 2026 | 91.23 | 91.23 | 87.74 | 88.39 | 88.39 | -1.66% | 85,671 |
| 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 |