Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	77.77	81.35	77.77	81.11	81.11	3.62%	109,537
Jul 10, 2026	77.42	80.15	73.37	78.28	78.28	0.66%	47,161
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%	127,664
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%	173,532
Jun 26, 2026	80.05	85.00	79.64	82.64	82.64	2.30%	279,512
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%	56,451
Jun 23, 2026	79.10	80.62	78.64	80.45	80.45	1.51%	46,739
Jun 22, 2026	80.06	81.38	79.25	79.25	79.25	-0.71%	46,676
Jun 18, 2026	78.92	80.00	77.23	79.82	79.82	2.98%	78,597
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
May 19, 2026	67.35	67.58	63.65	67.26	67.26	-1.94%	124,551
May 18, 2026	66.34	70.27	66.04	68.59	68.59	2.51%	138,374
May 15, 2026	67.08	70.00	64.85	66.91	66.91	3.90%	137,591
May 14, 2026	62.26	66.00	62.26	64.40	64.40	3.12%	106,692
May 13, 2026	62.21	64.73	60.92	62.45	62.45	-0.49%	73,304
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%	232,720
May 7, 2026	75.92	76.34	74.43	74.56	74.56	-1.70%	45,829
May 6, 2026	74.12	77.17	73.89	75.85	75.85	2.58%	76,146
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%	93,837
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