Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
78.80
-0.43 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
77.27
-1.53 (-1.94%)
After-hours: Dec 5, 2025, 5:34 PM EST
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.04 | 82.26 | 78.25 | 78.80 | 78.80 | -0.54% | 58,378 |
| Dec 4, 2025 | 80.10 | 80.93 | 78.46 | 79.23 | 79.23 | -0.79% | 40,250 |
| Dec 3, 2025 | 76.50 | 80.64 | 75.23 | 79.86 | 79.86 | 4.95% | 62,338 |
| Dec 2, 2025 | 78.70 | 78.70 | 74.62 | 76.09 | 76.09 | -1.73% | 58,455 |
| Dec 1, 2025 | 74.81 | 78.01 | 74.81 | 77.43 | 77.43 | 3.24% | 56,174 |
| Nov 28, 2025 | 76.15 | 77.21 | 73.24 | 75.00 | 75.00 | -0.33% | 29,748 |
| Nov 26, 2025 | 75.39 | 75.97 | 73.64 | 75.25 | 75.25 | 0.33% | 46,624 |
| Nov 25, 2025 | 73.48 | 75.43 | 71.65 | 75.00 | 75.00 | 1.93% | 61,431 |
| Nov 24, 2025 | 68.55 | 74.71 | 67.87 | 73.58 | 73.58 | 7.33% | 71,980 |
| Nov 21, 2025 | 64.45 | 69.11 | 64.45 | 68.56 | 68.56 | 6.20% | 61,261 |
| Nov 20, 2025 | 65.77 | 67.27 | 63.49 | 64.55 | 64.55 | 0.14% | 65,885 |
| Nov 19, 2025 | 66.13 | 66.84 | 64.43 | 64.46 | 64.46 | -2.78% | 28,846 |
| Nov 18, 2025 | 65.10 | 67.50 | 64.41 | 66.30 | 66.30 | 2.81% | 52,200 |
| Nov 17, 2025 | 66.10 | 67.99 | 64.25 | 64.49 | 64.49 | -2.86% | 45,083 |
| Nov 14, 2025 | 66.15 | 67.29 | 64.62 | 66.39 | 66.39 | -2.14% | 47,270 |
| Nov 13, 2025 | 69.27 | 69.49 | 64.70 | 67.84 | 67.84 | -2.89% | 91,254 |
| Nov 12, 2025 | 67.80 | 70.41 | 65.07 | 69.86 | 69.86 | 1.96% | 46,686 |
| Nov 11, 2025 | 67.71 | 68.66 | 65.92 | 68.52 | 68.52 | 1.23% | 49,656 |
| Nov 10, 2025 | 68.56 | 70.98 | 66.52 | 67.69 | 67.69 | 0.86% | 55,532 |
| Nov 7, 2025 | 67.40 | 69.65 | 66.10 | 67.11 | 67.11 | -1.02% | 29,460 |
| Nov 6, 2025 | 66.95 | 68.76 | 66.41 | 67.80 | 67.80 | 1.32% | 67,105 |
| Nov 5, 2025 | 64.25 | 67.78 | 64.00 | 66.92 | 66.92 | 6.90% | 75,582 |
| Nov 4, 2025 | 66.38 | 66.38 | 62.60 | 62.60 | 62.60 | -7.78% | 82,544 |
| Nov 3, 2025 | 63.10 | 69.85 | 63.00 | 67.88 | 67.88 | 10.63% | 112,699 |
| Oct 31, 2025 | 70.16 | 71.99 | 61.33 | 61.36 | 61.36 | -9.67% | 65,441 |
| Oct 30, 2025 | 66.45 | 69.57 | 66.45 | 67.93 | 67.93 | 3.34% | 47,037 |
| Oct 29, 2025 | 66.99 | 67.88 | 64.77 | 65.74 | 65.74 | -2.73% | 34,511 |
| Oct 28, 2025 | 66.18 | 67.93 | 66.00 | 67.58 | 67.58 | 1.52% | 20,772 |
| Oct 27, 2025 | 68.94 | 69.83 | 66.29 | 66.57 | 66.57 | -2.90% | 29,409 |
| Oct 24, 2025 | 67.91 | 68.67 | 67.51 | 68.56 | 68.56 | 1.15% | 22,876 |
| Oct 23, 2025 | 65.98 | 67.88 | 65.98 | 67.78 | 67.78 | 2.68% | 28,261 |
| Oct 22, 2025 | 67.49 | 67.94 | 65.56 | 66.01 | 66.01 | -2.84% | 33,672 |
| Oct 21, 2025 | 65.00 | 68.40 | 64.60 | 67.94 | 67.94 | 3.30% | 46,544 |
| Oct 20, 2025 | 64.79 | 65.78 | 64.79 | 65.77 | 65.77 | 2.46% | 26,111 |
| Oct 17, 2025 | 64.60 | 64.75 | 63.37 | 64.19 | 64.19 | -0.74% | 54,940 |
| Oct 16, 2025 | 66.91 | 66.91 | 64.07 | 64.67 | 64.67 | -3.35% | 33,890 |
| Oct 15, 2025 | 68.11 | 68.11 | 66.07 | 66.91 | 66.91 | -0.98% | 35,309 |
| Oct 14, 2025 | 65.05 | 67.80 | 65.05 | 67.57 | 67.57 | 2.51% | 32,555 |
| Oct 13, 2025 | 65.92 | 66.80 | 64.53 | 65.92 | 65.92 | 2.74% | 42,869 |
| Oct 10, 2025 | 67.89 | 68.50 | 64.14 | 64.16 | 64.16 | -5.19% | 42,489 |
| Oct 9, 2025 | 69.46 | 69.46 | 67.02 | 67.67 | 67.67 | -2.59% | 40,698 |
| Oct 8, 2025 | 69.49 | 69.61 | 68.60 | 69.47 | 69.47 | 1.03% | 25,411 |
| Oct 7, 2025 | 70.00 | 70.01 | 68.00 | 68.76 | 68.76 | -1.57% | 36,993 |
| Oct 6, 2025 | 71.14 | 72.36 | 69.86 | 69.86 | 69.86 | -1.80% | 72,986 |
| Oct 3, 2025 | 68.41 | 71.18 | 68.13 | 71.14 | 71.14 | 4.22% | 46,513 |
| Oct 2, 2025 | 69.11 | 69.56 | 67.37 | 68.26 | 68.26 | -2.07% | 51,113 |
| Oct 1, 2025 | 67.69 | 71.06 | 67.40 | 69.70 | 69.70 | 2.41% | 56,169 |
| Sep 30, 2025 | 66.01 | 68.84 | 66.01 | 68.06 | 68.06 | 2.42% | 114,795 |
| Sep 29, 2025 | 67.05 | 67.96 | 65.80 | 66.45 | 66.45 | -0.66% | 37,075 |
| Sep 26, 2025 | 66.99 | 67.19 | 66.11 | 66.89 | 66.89 | -0.15% | 40,102 |
| Sep 25, 2025 | 68.71 | 68.78 | 66.47 | 66.99 | 66.99 | -2.60% | 30,016 |
| Sep 24, 2025 | 66.83 | 70.76 | 66.83 | 68.78 | 68.78 | 1.57% | 59,017 |
| Sep 23, 2025 | 69.00 | 69.54 | 66.79 | 67.72 | 67.72 | -1.07% | 44,520 |
| Sep 22, 2025 | 69.86 | 70.80 | 68.03 | 68.45 | 68.45 | -2.84% | 51,407 |
| Sep 19, 2025 | 71.65 | 71.94 | 69.48 | 70.45 | 70.45 | -1.96% | 126,428 |
| Sep 18, 2025 | 69.79 | 72.20 | 68.68 | 71.86 | 71.86 | 3.40% | 64,279 |
| Sep 17, 2025 | 68.71 | 71.54 | 68.45 | 69.50 | 69.50 | 1.36% | 48,302 |
| Sep 16, 2025 | 70.37 | 71.05 | 66.54 | 68.57 | 68.57 | -2.56% | 50,522 |
| Sep 15, 2025 | 67.28 | 71.04 | 65.00 | 70.37 | 70.37 | 3.55% | 77,562 |
| Sep 12, 2025 | 68.00 | 68.23 | 66.77 | 67.96 | 67.96 | -0.59% | 37,603 |
| Sep 11, 2025 | 67.23 | 68.79 | 67.23 | 68.36 | 68.36 | 1.58% | 57,657 |
| Sep 10, 2025 | 67.30 | 67.82 | 66.55 | 67.30 | 67.30 | -0.12% | 42,275 |
| Sep 9, 2025 | 68.10 | 68.27 | 66.77 | 67.38 | 67.38 | -0.85% | 34,234 |
| Sep 8, 2025 | 67.47 | 68.74 | 66.90 | 67.96 | 67.96 | 2.67% | 66,758 |
| Sep 5, 2025 | 68.18 | 69.20 | 65.93 | 66.19 | 66.19 | -2.93% | 39,186 |
| Sep 4, 2025 | 65.67 | 68.27 | 65.44 | 68.19 | 68.19 | 3.84% | 55,942 |
| Sep 3, 2025 | 66.00 | 67.28 | 65.25 | 65.67 | 65.67 | -0.86% | 52,954 |
| Sep 2, 2025 | 64.00 | 66.35 | 64.00 | 66.24 | 66.24 | 0.56% | 58,577 |
| Aug 29, 2025 | 66.00 | 66.20 | 63.18 | 65.87 | 65.87 | -0.59% | 76,762 |
| Aug 28, 2025 | 66.73 | 66.94 | 64.95 | 66.26 | 66.26 | -0.85% | 99,731 |
| Aug 27, 2025 | 65.55 | 67.02 | 65.17 | 66.83 | 66.83 | 1.95% | 82,088 |
| Aug 26, 2025 | 63.18 | 65.92 | 62.01 | 65.55 | 65.55 | 4.33% | 96,580 |
| Aug 25, 2025 | 66.15 | 66.32 | 60.11 | 62.83 | 62.83 | -6.92% | 222,958 |
| Aug 22, 2025 | 66.48 | 69.00 | 64.53 | 67.50 | 67.50 | 1.63% | 118,950 |
| Aug 21, 2025 | 65.20 | 66.75 | 64.01 | 66.42 | 66.42 | 0.93% | 88,360 |
| Aug 20, 2025 | 67.26 | 67.26 | 63.53 | 65.81 | 65.81 | -3.18% | 136,327 |
| Aug 19, 2025 | 69.67 | 72.24 | 67.82 | 67.97 | 67.97 | -4.29% | 193,074 |
| Aug 18, 2025 | 74.93 | 74.93 | 69.54 | 71.02 | 71.02 | -6.42% | 150,595 |
| Aug 15, 2025 | 79.60 | 83.00 | 71.40 | 75.89 | 75.89 | 0.70% | 186,761 |
| Aug 14, 2025 | 80.00 | 80.00 | 70.60 | 75.36 | 75.36 | -7.83% | 269,557 |
| Aug 13, 2025 | 80.10 | 82.80 | 77.95 | 81.76 | 81.76 | 2.91% | 148,254 |
| Aug 12, 2025 | 76.22 | 82.66 | 76.00 | 79.45 | 79.45 | 6.80% | 275,112 |
| Aug 11, 2025 | 71.89 | 78.50 | 71.60 | 74.39 | 74.39 | 3.88% | 373,505 |
| Aug 8, 2025 | 70.21 | 73.29 | 69.80 | 71.61 | 71.61 | 4.25% | 97,591 |
| Aug 7, 2025 | 67.08 | 70.21 | 67.08 | 68.69 | 68.69 | 3.29% | 77,829 |
| Aug 6, 2025 | 65.34 | 66.52 | 63.00 | 66.50 | 66.50 | 2.48% | 49,655 |
| Aug 5, 2025 | 64.51 | 65.34 | 62.30 | 64.89 | 64.89 | 0.59% | 51,340 |
| Aug 4, 2025 | 63.25 | 65.89 | 63.25 | 64.51 | 64.51 | 3.96% | 87,702 |
| Aug 1, 2025 | 62.70 | 62.90 | 60.33 | 62.05 | 62.05 | -2.22% | 69,885 |
| Jul 31, 2025 | 63.96 | 66.44 | 62.79 | 63.46 | 63.46 | 0.91% | 73,149 |
| Jul 30, 2025 | 64.92 | 65.23 | 62.04 | 62.89 | 62.89 | -3.10% | 53,616 |
| Jul 29, 2025 | 64.91 | 65.93 | 64.72 | 64.90 | 64.90 | 0.34% | 46,594 |
| Jul 28, 2025 | 64.06 | 65.76 | 63.70 | 64.68 | 64.68 | 0.42% | 64,031 |
| Jul 25, 2025 | 65.17 | 65.89 | 64.27 | 64.41 | 64.41 | -1.17% | 38,470 |
| Jul 24, 2025 | 66.34 | 66.34 | 64.00 | 65.17 | 65.17 | -1.78% | 54,828 |
| Jul 23, 2025 | 63.50 | 66.45 | 63.23 | 66.35 | 66.35 | 4.87% | 90,455 |
| Jul 22, 2025 | 62.01 | 63.92 | 61.33 | 63.27 | 63.27 | 2.88% | 73,707 |
| Jul 21, 2025 | 60.32 | 63.37 | 60.32 | 61.50 | 61.50 | 1.96% | 82,226 |
| Jul 18, 2025 | 62.15 | 62.38 | 60.21 | 60.32 | 60.32 | -1.84% | 51,571 |
| Jul 17, 2025 | 62.51 | 63.33 | 61.03 | 61.45 | 61.45 | -2.07% | 56,048 |