Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	76.76	79.76	75.50	79.20	-	1.83%	32,667
Jun 2, 2026	78.93	79.65	77.12	77.78	77.78	-1.46%	72,069
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
Apr 10, 2026	82.14	84.31	78.62	82.16	82.16	-0.05%	140,900
Apr 9, 2026	79.60	82.65	78.82	82.20	82.20	2.24%	74,867
Apr 8, 2026	78.61	81.21	78.59	80.40	80.40	5.44%	163,204
Apr 7, 2026	75.14	76.79	74.91	76.25	76.25	0.42%	131,695
Apr 6, 2026	78.16	79.55	75.50	75.93	75.93	-2.79%	132,376
Apr 2, 2026	78.38	79.09	77.33	78.11	78.11	-1.87%	98,416
Apr 1, 2026	78.94	81.00	78.44	79.60	79.60	1.61%	68,663
Mar 31, 2026	76.74	78.99	74.50	78.34	78.34	3.86%	108,372
Mar 30, 2026	77.97	78.24	74.55	75.43	75.43	-2.66%	72,506
Mar 27, 2026	78.05	79.15	77.29	77.49	77.49	-2.08%	46,621
Mar 26, 2026	81.51	83.06	78.74	79.14	79.14	-3.29%	79,140
Mar 25, 2026	81.85	83.21	80.70	81.83	81.83	1.48%	44,331
Mar 24, 2026	76.23	80.79	75.57	80.64	80.64	5.55%	66,035