Strattec Security Corporation - STRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	79.13	79.23	79.23	80.93	78.46	39,494
December 03, 2025	76.5	79.86	79.86	80.64	75.23	62,400
December 02, 2025	78.7	76.09	76.09	78.7	74.62	58,500
December 01, 2025	74.81	77.43	77.43	78.01	74.81	56,200
November 28, 2025	76.15	75	75	77.21	73.24	29,806
November 26, 2025	75.39	75.25	75.25	75.97	73.64	47,908
November 25, 2025	73.48	75	75	75.43	71.65	61,443
November 24, 2025	68.55	73.58	73.58	74.71	67.87	72,203
November 21, 2025	64.45	68.56	68.56	69.11	64.45	61,300
November 20, 2025	65.77	64.55	64.55	67.27	63.49	65,900
November 19, 2025	66.13	64.46	64.46	66.84	64.43	28,846
November 18, 2025	65.1	66.3	66.3	67.5	64.41	52,200
November 17, 2025	66.1	64.49	64.49	67.99	64.25	45,100
November 14, 2025	66.15	66.39	66.39	67.29	64.62	47,300
November 13, 2025	69.27	67.84	67.84	69.49	64.7	91,300
November 12, 2025	67.8	69.86	69.86	70.41	65.07	46,700
November 11, 2025	67.71	68.52	68.52	68.66	65.92	49,700
November 10, 2025	68.56	67.69	67.69	70.98	66.52	55,532
November 07, 2025	67.4	67.11	67.11	69.65	66.1	29,500
November 06, 2025	66.95	67.8	67.8	68.76	66.41	67,105
November 05, 2025	64.25	66.92	66.92	67.78	64	75,600
November 04, 2025	66.38	62.6	62.6	66.38	62.6	82,544
November 03, 2025	63.1	67.88	67.88	69.85	63	112,700
October 31, 2025	70.16	61.36	61.36	71.99	61.33	65,441
October 30, 2025	66.45	67.93	67.93	69.57	66.45	47,037
October 29, 2025	66.99	65.74	65.74	67.88	64.77	34,511
October 28, 2025	66.18	67.58	67.58	67.93	66	20,800
October 27, 2025	68.94	66.57	66.57	69.83	66.29	29,409
October 24, 2025	67.91	68.56	68.56	68.67	67.51	22,900
October 23, 2025	65.98	67.78	67.78	67.88	65.98	28,261
October 22, 2025	67.49	66.01	66.01	67.94	65.56	33,700
October 21, 2025	65	67.94	67.94	68.4	64.6	46,544
October 20, 2025	64.79	65.77	65.77	65.78	64.79	26,111
October 17, 2025	64.6	64.19	64.19	64.75	63.37	54,940
October 16, 2025	66.91	64.67	64.67	66.91	64.07	33,900
October 15, 2025	68.11	66.91	66.91	68.11	66.07	35,309
October 14, 2025	65.05	67.57	67.57	67.8	65.05	32,600
October 13, 2025	65.92	65.92	65.92	66.8	64.53	42,900
October 10, 2025	67.89	64.16	64.16	68.5	64.14	42,500
October 09, 2025	69.46	67.67	67.67	69.46	67.02	40,700
October 08, 2025	69.49	69.47	69.47	69.61	68.6	25,411
October 07, 2025	70	68.76	68.76	70.01	68	37,000
October 06, 2025	71.14	69.86	69.86	72.36	69.86	73,000
October 03, 2025	68.41	71.14	71.14	71.18	68.13	46,513
October 02, 2025	69.11	68.26	68.26	69.56	67.36	51,113
October 01, 2025	67.69	69.7	69.7	71.06	67.4	56,200
September 30, 2025	66.01	68.06	68.06	68.83	66.01	114,800
September 29, 2025	67.05	66.45	66.45	67.96	65.8	37,100
September 26, 2025	66.99	66.89	66.89	67.19	66.11	40,102
September 25, 2025	68.71	66.99	66.99	68.78	66.47	30,016
September 24, 2025	66.83	68.78	68.78	70.76	66.83	59,017
September 23, 2025	69	67.72	67.72	69.54	66.79	44,520
September 22, 2025	69.86	68.45	68.45	70.8	68.03	51,407
September 19, 2025	71.65	70.45	70.45	71.94	69.48	126,428
September 18, 2025	69.79	71.86	71.86	72.2	68.68	64,300
September 17, 2025	68.71	69.5	69.5	71.54	68.45	48,300
September 16, 2025	70.37	68.57	68.57	71.05	66.54	50,522
September 15, 2025	67.28	70.37	70.37	71.04	65	77,600
September 12, 2025	68	67.96	67.96	68.23	66.77	37,500
September 11, 2025	67.23	68.36	68.36	68.79	67.23	57,700

Strattec Security Corporation (STRT) NASDAQ