Strattec Security Corporation - STRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Strattec Security Corporation (STRT) NASDAQ