Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	62.44	62.44	62.44	62.44	62.44	0.24%	527
Nov 11, 2026	61.33	62.85	60.49	62.29	62.29	2.08%	29,934
Nov 10, 2026	61.28	61.65	60.45	61.02	61.02	-0.93%	40,069
Nov 9, 2026	63.23	64.32	61.45	61.59	61.59	-0.60%	74,279
Nov 6, 2026	60.86	62.41	59.72	61.96	61.96	2.53%	53,249
Nov 5, 2026	64.76	64.81	59.64	60.43	60.43	-5.78%	49,966
Nov 4, 2026	65.17	65.17	62.90	64.14	64.14	0.99%	40,738
Nov 3, 2026	65.30	65.60	63.33	63.51	63.51	-0.06%	47,994
Nov 2, 2026	62.50	65.17	62.50	63.55	63.55	1.31%	103,112
Oct 30, 2026	65.62	67.63	61.56	62.73	62.73	-2.56%	138,027
Oct 29, 2026	64.43	65.30	63.61	64.38	64.38	0.63%	57,447
Oct 28, 2026	63.82	64.06	62.65	63.98	63.98	0.64%	53,456
Oct 27, 2026	62.70	64.59	62.10	63.57	63.57	1.70%	100,881
Oct 26, 2026	60.94	62.62	60.94	62.51	62.51	2.46%	44,208
Oct 23, 2026	60.00	61.99	59.35	61.01	61.01	0.89%	67,275
Oct 22, 2026	59.97	61.54	59.70	60.47	60.47	0.93%	59,303
Oct 21, 2026	60.36	61.00	59.49	59.91	59.91	-1.11%	45,067
Oct 20, 2026	60.12	61.46	60.12	60.58	60.58	0.31%	46,521
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