Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
76.02
+0.74 (0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
75.85
-0.17 (-0.22%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.60 | 76.18 | 73.75 | 76.18 | 76.18 | 1.20% | 45,149 |
| Apr 27, 2026 | 76.15 | 78.80 | 75.04 | 75.28 | 75.28 | -1.52% | 134,379 |
| Apr 24, 2026 | 79.70 | 80.11 | 75.86 | 76.44 | 76.44 | -4.17% | 228,621 |
| Apr 23, 2026 | 78.29 | 80.99 | 77.82 | 79.77 | 79.77 | 2.52% | 141,841 |
| Apr 22, 2026 | 77.88 | 78.15 | 76.16 | 77.81 | 77.81 | 0.53% | 86,345 |
| Apr 21, 2026 | 81.23 | 83.82 | 77.09 | 77.40 | 77.40 | -4.57% | 94,514 |
| Apr 20, 2026 | 80.27 | 82.20 | 80.27 | 81.11 | 81.11 | 0.51% | 97,283 |
| Apr 17, 2026 | 77.91 | 82.46 | 77.91 | 80.70 | 80.70 | 5.66% | 185,535 |
| Apr 16, 2026 | 75.89 | 77.65 | 74.52 | 76.38 | 76.38 | 0.17% | 153,712 |
| Apr 15, 2026 | 79.79 | 80.08 | 75.64 | 76.25 | 76.25 | -3.99% | 81,764 |
| Apr 14, 2026 | 80.38 | 82.43 | 78.34 | 79.42 | 79.42 | -1.19% | 159,672 |
| Apr 13, 2026 | 81.82 | 81.82 | 75.55 | 80.38 | 80.38 | -2.17% | 84,843 |
| Apr 10, 2026 | 82.14 | 84.31 | 78.62 | 82.16 | 82.16 | -0.05% | 140,700 |
| Apr 9, 2026 | 79.60 | 82.65 | 78.82 | 82.20 | 82.20 | 2.24% | 74,867 |
| Apr 8, 2026 | 78.61 | 81.21 | 78.59 | 80.40 | 80.40 | 5.44% | 163,199 |
| Apr 7, 2026 | 75.14 | 76.79 | 74.91 | 76.25 | 76.25 | 0.42% | 131,695 |
| Apr 6, 2026 | 78.16 | 79.55 | 75.50 | 75.93 | 75.93 | -2.79% | 132,251 |
| Apr 2, 2026 | 78.38 | 79.09 | 77.33 | 78.11 | 78.11 | -1.87% | 98,411 |
| Apr 1, 2026 | 78.94 | 81.00 | 78.44 | 79.60 | 79.60 | 1.61% | 68,663 |
| Mar 31, 2026 | 76.74 | 78.99 | 74.50 | 78.34 | 78.34 | 3.86% | 108,372 |
| Mar 30, 2026 | 77.97 | 78.24 | 74.55 | 75.43 | 75.43 | -2.66% | 72,506 |
| Mar 27, 2026 | 78.05 | 79.15 | 77.29 | 77.49 | 77.49 | -2.08% | 46,607 |
| Mar 26, 2026 | 81.51 | 83.06 | 78.74 | 79.14 | 79.14 | -3.29% | 79,140 |
| Mar 25, 2026 | 81.85 | 83.21 | 80.70 | 81.83 | 81.83 | 1.48% | 44,331 |
| Mar 24, 2026 | 76.23 | 80.79 | 75.57 | 80.64 | 80.64 | 5.55% | 66,024 |
| Mar 23, 2026 | 74.98 | 78.06 | 74.25 | 76.40 | 76.40 | 4.46% | 66,010 |
| Mar 20, 2026 | 72.79 | 73.83 | 70.29 | 73.14 | 73.14 | 0.67% | 92,338 |
| Mar 19, 2026 | 72.89 | 74.30 | 71.11 | 72.65 | 72.65 | -1.06% | 209,231 |
| Mar 18, 2026 | 77.37 | 84.75 | 73.14 | 73.43 | 73.43 | -5.37% | 66,691 |
| Mar 17, 2026 | 77.98 | 80.30 | 76.82 | 77.60 | 77.60 | 1.44% | 48,190 |
| Mar 16, 2026 | 75.26 | 77.89 | 74.66 | 76.50 | 76.50 | 3.38% | 52,729 |
| Mar 13, 2026 | 77.61 | 78.08 | 73.01 | 74.00 | 74.00 | -5.03% | 61,630 |
| Mar 12, 2026 | 78.30 | 79.37 | 77.52 | 77.92 | 77.92 | -1.84% | 34,971 |
| Mar 11, 2026 | 79.29 | 80.39 | 78.79 | 79.38 | 79.38 | 0.15% | 60,028 |
| Mar 10, 2026 | 78.32 | 81.50 | 78.32 | 79.26 | 79.26 | 0.70% | 33,559 |
| Mar 9, 2026 | 79.10 | 80.32 | 76.05 | 78.71 | 78.71 | -2.16% | 41,881 |
| Mar 6, 2026 | 80.71 | 81.41 | 79.40 | 80.45 | 80.45 | -2.33% | 56,949 |
| Mar 5, 2026 | 84.00 | 84.50 | 81.75 | 82.37 | 82.37 | -3.37% | 29,644 |
| Mar 4, 2026 | 85.88 | 86.68 | 84.83 | 85.24 | 85.24 | -0.36% | 32,651 |
| Mar 3, 2026 | 85.63 | 86.47 | 81.00 | 85.55 | 85.55 | -2.20% | 43,022 |
| Mar 2, 2026 | 87.01 | 88.65 | 85.80 | 87.47 | 87.47 | -0.60% | 43,990 |
| Feb 27, 2026 | 89.38 | 89.98 | 87.26 | 88.00 | 88.00 | -2.74% | 46,237 |
| Feb 26, 2026 | 91.10 | 92.39 | 89.03 | 90.48 | 90.48 | -0.47% | 41,731 |
| Feb 25, 2026 | 89.74 | 90.97 | 89.00 | 90.91 | 90.91 | 2.38% | 33,894 |
| Feb 24, 2026 | 87.83 | 89.98 | 87.62 | 88.80 | 88.80 | 1.72% | 30,544 |
| Feb 23, 2026 | 88.90 | 89.81 | 86.15 | 87.30 | 87.30 | -2.78% | 41,845 |
| Feb 20, 2026 | 89.19 | 91.59 | 88.00 | 89.80 | 89.80 | -0.59% | 62,829 |
| Feb 19, 2026 | 89.00 | 91.51 | 89.00 | 90.33 | 90.33 | 0.20% | 60,125 |
| Feb 18, 2026 | 89.58 | 92.40 | 88.79 | 90.15 | 90.15 | 0.64% | 53,133 |
| Feb 17, 2026 | 90.00 | 91.46 | 87.89 | 89.58 | 89.58 | -0.92% | 56,687 |
| Feb 13, 2026 | 86.83 | 92.30 | 86.83 | 90.41 | 90.41 | 3.69% | 52,840 |
| Feb 12, 2026 | 88.81 | 89.61 | 86.19 | 87.19 | 87.19 | -3.26% | 55,744 |
| Feb 11, 2026 | 87.47 | 90.80 | 87.47 | 90.13 | 90.13 | 4.84% | 44,311 |
| Feb 10, 2026 | 90.90 | 91.16 | 84.66 | 85.97 | 85.97 | -4.59% | 53,725 |
| Feb 9, 2026 | 90.00 | 92.50 | 85.64 | 90.10 | 90.10 | -0.41% | 61,081 |
| Feb 6, 2026 | 84.30 | 92.35 | 79.80 | 90.47 | 90.47 | 4.91% | 59,980 |
| Feb 5, 2026 | 86.86 | 88.99 | 83.06 | 86.24 | 86.24 | -1.23% | 40,475 |
| Feb 4, 2026 | 84.92 | 89.00 | 84.14 | 87.31 | 87.31 | 4.10% | 63,223 |
| Feb 3, 2026 | 83.48 | 84.14 | 81.85 | 83.87 | 83.87 | 1.10% | 33,111 |
| Feb 2, 2026 | 79.74 | 83.91 | 79.53 | 82.96 | 82.96 | 4.85% | 38,344 |
| Jan 30, 2026 | 79.27 | 80.10 | 77.17 | 79.12 | 79.12 | -1.52% | 29,133 |
| Jan 29, 2026 | 78.65 | 80.41 | 77.01 | 80.34 | 80.34 | 2.97% | 20,931 |
| Jan 28, 2026 | 79.25 | 80.39 | 77.64 | 78.02 | 78.02 | -1.03% | 31,319 |
| Jan 27, 2026 | 79.63 | 80.10 | 78.45 | 78.83 | 78.83 | -0.94% | 23,148 |
| Jan 26, 2026 | 79.25 | 80.85 | 78.41 | 79.58 | 79.58 | - | 30,941 |
| Jan 23, 2026 | 82.05 | 82.05 | 79.01 | 79.58 | 79.58 | -3.53% | 29,080 |
| Jan 22, 2026 | 80.30 | 83.70 | 80.25 | 82.50 | 82.50 | 1.26% | 46,043 |
| Jan 21, 2026 | 80.80 | 82.31 | 79.68 | 81.47 | 81.47 | 2.04% | 47,600 |
| Jan 20, 2026 | 79.89 | 81.09 | 77.75 | 79.84 | 79.84 | -2.94% | 42,846 |
| Jan 16, 2026 | 85.63 | 86.47 | 81.46 | 82.26 | 82.26 | -4.05% | 53,750 |
| Jan 15, 2026 | 82.67 | 85.87 | 80.20 | 85.73 | 85.73 | 5.49% | 52,756 |
| Jan 14, 2026 | 82.03 | 82.03 | 80.00 | 81.27 | 81.27 | -0.74% | 32,251 |
| Jan 13, 2026 | 82.22 | 82.22 | 78.79 | 81.88 | 81.88 | 0.87% | 50,877 |
| Jan 12, 2026 | 77.27 | 82.28 | 76.44 | 81.17 | 81.17 | 4.39% | 51,369 |
| Jan 9, 2026 | 77.22 | 77.98 | 75.60 | 77.76 | 77.76 | 0.70% | 37,657 |
| Jan 8, 2026 | 75.39 | 77.65 | 75.39 | 77.22 | 77.22 | 2.56% | 38,030 |
| Jan 7, 2026 | 75.53 | 77.50 | 75.07 | 75.29 | 75.29 | 0.43% | 55,189 |
| Jan 6, 2026 | 76.65 | 76.65 | 72.01 | 74.97 | 74.97 | -1.85% | 88,279 |
| Jan 5, 2026 | 75.64 | 78.41 | 75.00 | 76.38 | 76.38 | 0.46% | 63,111 |
| Jan 2, 2026 | 76.89 | 77.23 | 74.01 | 76.03 | 76.03 | -0.14% | 60,158 |
| Dec 31, 2025 | 77.51 | 78.63 | 75.51 | 76.14 | 76.14 | -1.31% | 76,621 |
| Dec 30, 2025 | 77.50 | 79.25 | 77.04 | 77.15 | 77.15 | -0.43% | 37,375 |
| Dec 29, 2025 | 79.39 | 79.88 | 77.14 | 77.48 | 77.48 | -2.52% | 47,783 |
| Dec 26, 2025 | 80.06 | 80.06 | 78.86 | 79.48 | 79.48 | -0.63% | 25,667 |
| Dec 24, 2025 | 80.73 | 82.37 | 79.98 | 79.98 | 79.98 | -0.24% | 39,564 |
| Dec 23, 2025 | 80.24 | 81.93 | 79.29 | 80.17 | 80.17 | -0.60% | 34,426 |
| Dec 22, 2025 | 81.14 | 83.26 | 80.01 | 80.65 | 80.65 | 0.50% | 56,397 |
| Dec 19, 2025 | 81.92 | 83.19 | 80.25 | 80.25 | 80.25 | -2.80% | 111,629 |
| Dec 18, 2025 | 79.85 | 82.96 | 79.27 | 82.56 | 82.56 | 4.16% | 94,442 |
| Dec 17, 2025 | 79.36 | 79.78 | 77.31 | 79.26 | 79.26 | 0.63% | 35,851 |
| Dec 16, 2025 | 79.45 | 80.33 | 78.67 | 78.76 | 78.76 | -1.46% | 34,294 |
| Dec 15, 2025 | 81.61 | 82.16 | 78.89 | 79.93 | 79.93 | -1.11% | 42,048 |
| Dec 12, 2025 | 81.03 | 83.07 | 80.58 | 80.83 | 80.83 | -0.80% | 72,206 |
| Dec 11, 2025 | 78.65 | 81.88 | 78.31 | 81.48 | 81.48 | 3.11% | 44,720 |
| Dec 10, 2025 | 77.66 | 79.83 | 77.08 | 79.02 | 79.02 | 1.76% | 53,592 |
| Dec 9, 2025 | 77.88 | 81.29 | 77.37 | 77.65 | 77.65 | 0.27% | 71,677 |
| Dec 8, 2025 | 78.99 | 79.99 | 76.90 | 77.44 | 77.44 | -1.73% | 48,845 |
| Dec 5, 2025 | 79.04 | 82.26 | 78.25 | 78.80 | 78.80 | -0.54% | 58,383 |
| 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% | 62,362 |