Strattec Security Corporation - STRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	50.5	50.56	50.56	50.8	49.15	35,100
May 19, 2025	48.28	50.49	50.49	50.5	48	46,878
May 16, 2025	50.5	48.28	48.28	50.52	47.23	47,101
May 15, 2025	49.18	50.06	50.06	52	47.76	58,151
May 14, 2025	44.52	48.22	48.22	49.67	44.44	69,165
May 13, 2025	42.46	43.68	43.68	44.46	42.46	22,100
May 12, 2025	43.49	41.6	41.6	44.91	40	26,800
May 09, 2025	37.5	39.92	39.92	42.51	37.5	30,200
May 08, 2025	34.68	36.6	36.6	36.86	33.79	24,468
May 07, 2025	35.29	33.78	33.78	35.71	33.5	22,800
May 06, 2025	33.6	35.2	35.2	35.89	33.26	29,274
May 05, 2025	35.03	33.99	33.99	35.03	33.96	17,917
May 02, 2025	34.48	35.11	35.11	35.11	33.6	22,142
May 01, 2025	33.75	34.03	34.03	34.74	31.95	15,700
April 30, 2025	32.98	33.32	33.32	33.84	32.47	19,500
April 29, 2025	35.05	33.41	33.41	35.28	31.57	28,304
April 28, 2025	36.49	34.77	34.77	37.18	33.87	18,100
April 25, 2025	35.42	36.48	36.48	36.83	35.29	9,445
April 24, 2025	36.19	37.11	37.11	37.27	35.97	11,910
April 23, 2025	35.57	36.23	36.23	36.6	35.23	14,231
April 22, 2025	33.49	34.35	34.35	34.48	32.74	27,100
April 21, 2025	34.89	32.53	32.53	35.08	32.53	22,743
April 17, 2025	35.19	34.84	34.84	35.49	34.07	32,700
April 16, 2025	35.15	35.32	35.32	36.05	33.21	11,300
April 15, 2025	36	35.18	35.18	36.09	34.15	16,300
April 14, 2025	36.28	36.26	36.26	36.86	35.25	16,200
April 11, 2025	36.02	35.66	35.66	36.52	35.52	7,148
April 10, 2025	37.61	36.1	36.1	37.61	35.25	17,600
April 09, 2025	34.32	38.32	38.32	38.9	34.06	17,451
April 08, 2025	37.18	34.62	34.62	38.78	33.6	14,724
April 07, 2025	33.61	35.43	35.43	37.14	33.12	22,500
April 04, 2025	37.1	36.04	36.04	37.1	35.07	25,100

Strattec Security Corporation (STRT) NASDAQ