Strattec Security Corporation - STRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.19	89.8	89.8	91.59	88	62,829
February 19, 2026	89	90.33	90.33	91.51	89	60,125
February 18, 2026	89.58	90.15	90.15	92.4	88.79	53,133
February 17, 2026	90	89.58	89.58	91.46	87.89	56,700
February 13, 2026	86.83	90.41	90.41	92.3	86.83	52,840
February 12, 2026	88.81	87.19	87.19	89.61	86.19	55,744
February 11, 2026	87.47	90.13	90.13	90.2	87.47	44,311
February 10, 2026	90.9	85.97	85.97	91.16	84.66	53,725
February 09, 2026	90	90.1	90.1	92.5	85.64	61,100
February 06, 2026	84.3	90.47	90.47	92.35	79.8	60,000
February 05, 2026	86.86	86.24	86.24	88.99	83.06	40,500
February 04, 2026	84.92	87.31	87.31	89	84.14	63,223
February 03, 2026	83.48	83.87	83.87	84.14	81.85	33,111
February 02, 2026	79.74	82.96	82.96	83.91	79.53	38,344
January 30, 2026	79.27	79.12	79.12	80.1	77.17	29,133
January 29, 2026	78.65	80.34	80.34	80.41	77.01	20,931
January 28, 2026	79.25	78.02	78.02	80.39	77.64	31,319
January 27, 2026	79.63	78.83	78.83	80.1	78.45	23,148
January 26, 2026	79.25	79.58	79.58	80.85	78.41	30,941
January 23, 2026	82.05	79.58	79.58	82.05	79.01	29,100
January 22, 2026	80.3	82.5	82.5	83.7	80.25	46,043
January 21, 2026	80.8	81.47	81.47	82.31	79.68	47,600
January 20, 2026	79.89	79.84	79.84	81.09	77.75	42,846
January 16, 2026	85.63	82.26	82.26	86.47	81.46	53,800
January 15, 2026	82.67	85.73	85.73	85.87	80.2	52,800
January 14, 2026	82.03	81.27	81.27	82.03	80	32,300
January 13, 2026	82.22	81.88	81.88	82.22	78.79	50,625
January 12, 2026	77.27	81.17	81.17	82.28	76.44	51,369
January 09, 2026	77.22	77.76	77.76	77.98	75.6	37,700
January 08, 2026	75.39	77.22	77.22	77.65	75.39	38,030
January 07, 2026	75.53	75.29	75.29	77.5	75.07	55,200
January 06, 2026	76.65	74.97	74.97	76.65	72.01	88,300
January 05, 2026	75.64	76.38	76.38	78.41	75	63,111
January 02, 2026	76.89	76.03	76.03	77.23	74.01	60,200
December 31, 2025	77.51	76.14	76.14	78.63	75.51	76,621
December 30, 2025	77.5	77.15	77.15	79.25	77.04	37,400
December 29, 2025	79.39	77.48	77.48	79.88	77.14	47,800
December 26, 2025	80.06	79.48	79.48	80.06	78.86	25,700
December 24, 2025	80.73	79.98	79.98	82.37	79.98	39,464
December 23, 2025	80.24	80.17	80.17	81.93	79.29	34,426
December 22, 2025	81.14	80.65	80.65	83.26	80.01	55,967
December 19, 2025	81.92	80.25	80.25	83.19	80.25	111,629
December 18, 2025	79.85	82.56	82.56	82.96	79.27	94,442
December 17, 2025	79.36	79.26	79.26	79.78	77.31	35,900
December 16, 2025	79.45	78.76	78.76	80.33	78.67	34,300
December 15, 2025	81.61	79.93	79.93	82.16	78.89	42,048
December 12, 2025	81.03	80.83	80.83	83.07	80.58	72,206
December 11, 2025	78.65	81.48	81.48	81.88	78.31	44,720
December 10, 2025	77.66	79.02	79.02	79.83	77.08	53,600
December 09, 2025	77.88	77.65	77.65	81.29	77.36	71,700
December 08, 2025	78.99	77.44	77.44	79.99	76.9	48,845
December 05, 2025	79.04	78.8	78.8	82.26	78.25	58,400
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

Strattec Security Corporation (STRT) NASDAQ