Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
80.49
+1.24 (1.56%)
At close: Jun 23, 2026, 4:00 PM EDT
80.45
-0.04 (-0.05%)
After-hours: Jun 23, 2026, 4:40 PM EDT
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 75.10 | 76.18 | 73.63 | 74.57 | 74.57 | -1.69% | 72,432 |
| Apr 28, 2026 | 75.60 | 76.18 | 73.75 | 75.85 | 75.85 | 0.76% | 45,149 |
| Apr 27, 2026 | 76.15 | 78.80 | 75.04 | 75.28 | 75.28 | -1.52% | 134,379 |
| Apr 24, 2026 | 79.70 | 80.11 | 75.86 | 76.44 | 76.44 | -4.17% | 228,623 |
| Apr 23, 2026 | 78.29 | 80.99 | 77.82 | 79.77 | 79.77 | 2.52% | 141,841 |
| Apr 22, 2026 | 77.88 | 78.15 | 76.16 | 77.81 | 77.81 | 0.53% | 86,345 |
| Apr 21, 2026 | 81.23 | 83.82 | 77.09 | 77.40 | 77.40 | -4.57% | 94,519 |
| Apr 20, 2026 | 80.27 | 82.20 | 80.27 | 81.11 | 81.11 | 0.51% | 97,403 |
| Apr 17, 2026 | 77.91 | 82.46 | 77.91 | 80.70 | 80.70 | 5.66% | 185,535 |
| Apr 16, 2026 | 75.89 | 77.65 | 74.52 | 76.38 | 76.38 | 0.17% | 153,713 |
| Apr 15, 2026 | 79.79 | 80.08 | 75.64 | 76.25 | 76.25 | -3.99% | 81,770 |
| Apr 14, 2026 | 80.38 | 82.43 | 78.34 | 79.42 | 79.42 | -1.19% | 159,672 |
| Apr 13, 2026 | 81.82 | 81.82 | 75.55 | 80.38 | 80.38 | -2.17% | 84,870 |