Strattec Security Corporation - STRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	79.6	75.89	75.89	83	71.4	186,800
August 14, 2025	80	75.36	75.36	80	70.6	269,557
August 13, 2025	80.1	81.76	81.76	82.8	77.95	148,254
August 12, 2025	76.22	79.45	79.45	82.66	76	275,112
August 11, 2025	71.89	74.39	74.39	78.5	71.6	373,505
August 08, 2025	70.21	71.61	71.61	73.29	69.8	97,591
August 07, 2025	67.08	68.69	68.69	70.21	67.08	77,829
August 06, 2025	65.34	66.5	66.5	66.52	63	49,700
August 05, 2025	64.51	64.89	64.89	65.34	62.3	51,340
August 04, 2025	63.25	64.51	64.51	65.89	63.25	87,702
August 01, 2025	62.7	62.05	62.05	62.9	60.33	69,885
July 31, 2025	63.96	63.46	63.46	66.44	62.79	73,149
July 30, 2025	64.92	62.89	62.89	65.23	62.04	53,616
July 29, 2025	64.91	64.9	64.9	65.93	64.72	46,600
July 28, 2025	64.06	64.68	64.68	65.76	63.7	64,031
July 25, 2025	65.17	64.41	64.41	65.89	64.4	38,142
July 24, 2025	66.34	65.17	65.17	66.34	64	54,828
July 23, 2025	63.5	66.35	66.35	66.45	63.23	90,455
July 22, 2025	62.01	63.27	63.27	63.92	61.33	73,707
July 21, 2025	60.32	61.5	61.5	63.37	60.32	82,226
July 18, 2025	62.15	60.32	60.32	62.38	60.21	51,600
July 17, 2025	62.51	61.45	61.45	63.33	61.03	56,048
July 16, 2025	63.05	62.75	62.75	63.65	60.85	77,141
July 15, 2025	63.43	63.01	63.01	64.6	62.5	108,528
July 14, 2025	63.74	62.93	62.93	63.75	60.2	122,303
July 11, 2025	65.31	63.8	63.8	66.03	63.05	131,355
July 10, 2025	66.59	64.73	64.73	67.2	62.71	149,021
July 09, 2025	65.29	66.69	66.69	67.35	64.72	105,575
July 08, 2025	66.65	65	65	68.34	64.6	85,710
July 07, 2025	69.98	66.54	66.54	69.98	65.5	161,892
July 03, 2025	68.71	69.98	69.98	70.58	68.01	123,200
July 02, 2025	64.8	67.23	67.23	69.93	63.85	176,427
July 01, 2025	61.22	64.23	64.23	64.91	59.06	86,472
June 30, 2025	60.89	62.21	62.21	66.1	60.3	175,421
June 27, 2025	60.35	61.02	61.02	61.37	58.61	587,900
June 26, 2025	58.31	59.99	59.99	60.2	57.07	117,700
June 25, 2025	58.76	57.92	57.92	58.76	57.24	60,026
June 24, 2025	58	58	58	59	56.88	105,801
June 23, 2025	56.98	57.24	57.24	58.03	55.35	122,126
June 20, 2025	58.98	57.27	57.27	59	56.54	42,600
June 18, 2025	59.05	58.72	58.72	59.64	57.71	34,800
June 17, 2025	59.61	59.33	59.33	60.31	58.49	46,900
June 16, 2025	57.67	59.77	59.77	60.43	56.01	74,100
June 13, 2025	58.25	57.96	57.96	60.96	57.71	61,600
June 12, 2025	59.2	59.32	59.32	61.44	57.68	52,505
June 11, 2025	59.41	59.95	59.95	61.77	57.57	104,122
June 10, 2025	55.65	58.35	58.35	58.58	55.25	80,013
June 09, 2025	54.43	55.02	55.02	56	53.69	52,700
June 06, 2025	54.52	54.34	54.34	55.55	53	42,313
June 05, 2025	55.41	54.43	54.43	55.56	53.57	26,976
June 04, 2025	55.16	55.22	55.22	55.77	54	36,924
June 03, 2025	55.15	55.29	55.29	56.62	54.5	50,447
June 02, 2025	55.25	54.22	54.22	55.97	52.42	67,400
May 30, 2025	53.99	55.98	55.98	56.7	53.06	48,613
May 29, 2025	53.53	53.99	53.99	54.01	51.77	71,713
May 28, 2025	53.57	53.25	53.25	53.85	52.49	34,313
May 27, 2025	52.67	53.29	53.29	53.84	51.87	75,200
May 23, 2025	50.42	51.84	51.84	54.44	50.23	74,800
May 22, 2025	52.42	51.8	51.8	53.71	50.25	66,852
May 21, 2025	51.89	53.27	53.27	54.01	49.2	52,100

Strattec Security Corporation (STRT) NASDAQ