Strattec Security Corporation - STRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	68.18	66.19	66.19	69.2	65.93	38,943
September 04, 2025	65.67	68.19	68.19	68.27	65.44	55,942
September 03, 2025	66	65.67	65.67	67.28	65.25	52,954
September 02, 2025	64	66.24	66.24	66.35	64	58,600
August 29, 2025	66	65.87	65.87	66.2	63.18	76,762
August 28, 2025	66.73	66.26	66.26	66.94	64.95	99,731
August 27, 2025	65.55	66.83	66.83	67.02	65.17	82,100
August 26, 2025	63.18	65.55	65.55	65.92	62.01	96,600
August 25, 2025	66.15	62.83	62.83	66.32	60.11	223,000
August 22, 2025	66.48	67.5	67.5	69	64.53	118,950
August 21, 2025	65.2	66.42	66.42	66.75	64.01	88,400
August 20, 2025	67.26	65.81	65.81	67.26	63.53	136,327
August 19, 2025	69.67	67.97	67.97	72.24	67.82	193,100
August 18, 2025	74.93	71.02	71.02	74.93	69.54	150,600
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

Strattec Security Corporation (STRT) NASDAQ