Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	59.97	61.54	59.70	60.47	60.47	0.93%	59,301
Oct 21, 2026	60.36	61.00	59.49	59.91	59.91	-1.11%	45,065
Oct 20, 2026	60.12	61.46	60.12	60.58	60.58	0.31%	46,520
Oct 19, 2026	60.95	61.88	60.18	60.39	60.39	-0.31%	40,157
Oct 16, 2026	61.96	62.48	60.38	60.58	60.58	-2.26%	52,952
Oct 15, 2026	61.21	62.50	60.91	61.98	61.98	1.71%	114,201
Oct 14, 2026	63.10	63.59	60.57	60.94	60.94	-4.32%	41,726
Oct 13, 2026	63.55	64.60	63.10	63.69	63.69	0.52%	53,744
Oct 12, 2026	63.52	64.04	63.15	63.36	63.36	-0.58%	33,798
Oct 9, 2026	64.59	64.95	63.40	63.73	63.73	-0.89%	43,131
Oct 8, 2026	64.72	65.14	63.51	64.30	64.30	-0.94%	85,093
Oct 7, 2026	65.65	66.10	64.32	64.91	64.91	-1.55%	32,958
Oct 6, 2026	66.53	66.79	65.53	65.93	65.93	0.02%	36,368
Oct 5, 2026	65.75	66.36	65.16	65.92	65.92	0.18%	42,534
Oct 2, 2026	66.00	66.99	65.06	65.80	65.80	0.05%	41,596
Oct 1, 2026	65.10	65.94	63.81	65.77	65.77	1.25%	39,281
Sep 30, 2026	66.61	67.37	64.69	64.96	64.96	-2.39%	59,888
Sep 29, 2026	66.98	67.31	65.38	66.55	66.55	-0.06%	84,259
Sep 28, 2026	66.82	67.50	65.75	66.59	66.59	-0.49%	67,692
Sep 25, 2026	65.89	67.22	65.76	66.92	66.92	1.73%	88,178
Sep 24, 2026	67.22	67.33	65.50	65.78	65.78	-1.79%	95,247
Sep 23, 2026	65.61	67.46	65.61	66.98	66.98	-0.56%	71,906
Sep 22, 2026	68.28	68.56	66.43	67.36	67.36	0.25%	86,648
Sep 21, 2026	68.30	68.85	67.07	67.19	67.19	-0.58%	29,112
Sep 18, 2026	67.51	68.47	66.75	67.58	67.58	-1.34%	131,999
Sep 17, 2026	68.91	70.00	67.39	68.50	68.50	-0.04%	78,672
Sep 16, 2026	69.37	69.84	67.89	68.53	68.53	-0.38%	67,964
Sep 15, 2026	70.87	70.87	68.70	68.79	68.79	-3.04%	42,415
Sep 14, 2026	70.65	72.30	69.79	70.95	70.95	-0.60%	77,819
Sep 11, 2026	72.10	72.59	70.62	71.38	71.38	0.42%	76,998
Sep 10, 2026	72.07	72.63	70.72	71.08	71.08	-1.50%	84,268
Sep 9, 2026	73.58	74.39	71.38	72.16	72.16	-2.93%	69,828
Sep 8, 2026	75.22	75.89	73.55	74.34	74.34	-1.98%	82,152
Sep 4, 2026	73.24	76.44	73.24	75.84	75.84	1.91%	82,608
Sep 3, 2026	73.07	75.58	73.07	74.42	74.42	1.85%	97,695
Sep 2, 2026	69.59	74.00	69.28	73.07	73.07	5.62%	161,089
Sep 1, 2026	69.26	70.58	66.90	69.18	69.18	-1.37%	94,598
Aug 31, 2026	73.62	74.02	69.31	70.14	70.14	-6.53%	100,548
Aug 28, 2026	70.32	75.63	70.32	75.04	75.04	6.76%	121,234
Aug 27, 2026	71.97	72.93	70.12	70.29	70.29	-3.39%	87,482
Aug 26, 2026	93.00	93.00	68.18	72.76	72.76	-7.98%	274,608
Aug 25, 2026	77.67	79.50	77.55	79.07	79.07	1.80%	71,786
Aug 24, 2026	81.79	81.79	76.75	77.67	77.67	-5.04%	79,370
Aug 21, 2026	80.30	81.86	79.80	81.79	81.79	3.00%	81,072
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%	57,279
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%	104,809
Aug 13, 2026	82.42	82.42	80.07	80.80	80.80	-1.07%	101,464