Strattec Security Corporation - STRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	39.22	37.92	37.92	40.49	37.1	19,874
April 02, 2025	39.65	41.11	41.11	41.42	39.31	14,830
April 01, 2025	39.88	39.68	39.68	39.88	39.09	20,879
March 31, 2025	38.88	39.46	39.46	39.89	37.39	27,404
March 28, 2025	40.73	39.78	39.78	42	39.28	13,994
March 27, 2025	42.31	41.13	41.13	42.6	40.96	17,500
March 26, 2025	42.15	42.9	42.9	43.52	42.03	14,209
March 25, 2025	42.92	42.35	42.35	43	41.91	12,241
March 24, 2025	42.9	42.98	42.98	43.22	42.4	21,544
March 21, 2025	43.35	42.67	42.67	43.36	42.56	11,408
March 20, 2025	43.48	43.54	43.54	44.24	43.03	18,718
March 19, 2025	43.65	43.6	43.6	43.9	43.42	13,910
March 18, 2025	44.53	43.7	43.7	45.65	43.42	19,300
March 17, 2025	43.06	44.42	44.42	44.42	42.84	32,000
March 14, 2025	44.08	43.35	43.35	45	43.12	32,911
March 13, 2025	44.82	43.8	43.8	45.4	43.8	21,934
March 12, 2025	44.89	45.68	45.68	46.24	43.35	19,397
March 11, 2025	43.37	44.89	44.89	45.5	43.12	26,313
March 10, 2025	44.25	43.44	43.44	45.79	42.56	35,214
March 07, 2025	45	45.21	45.21	45.49	44.14	15,700
March 06, 2025	45.97	45.49	45.49	47.16	45.03	23,400

Strattec Security Corporation (STRT) NASDAQ