Strattec Security Corporation - STRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	67.3	67.3	67.3	67.82	66.55	42,300
September 09, 2025	68.1	67.38	67.38	68.27	66.77	34,234
September 08, 2025	67.47	67.96	67.96	68.74	66.9	66,800
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

Strattec Security Corporation (STRT) NASDAQ