Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
82.64
+1.86 (2.30%)
At close: Jun 26, 2026, 4:00 PM EDT
86.27
+3.63 (4.39%)
After-hours: Jun 26, 2026, 5:12 PM EDT
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 80.05 | 85.00 | 79.64 | 82.64 | 82.64 | 2.30% | 279,512 |
| Jun 25, 2026 | 80.40 | 81.51 | 79.85 | 80.78 | 80.78 | 0.29% | 131,031 |
| Jun 24, 2026 | 80.51 | 81.50 | 79.44 | 80.55 | 80.55 | 0.12% | 56,451 |
| Jun 23, 2026 | 79.10 | 80.62 | 78.64 | 80.45 | 80.45 | 1.51% | 46,739 |
| Jun 22, 2026 | 80.06 | 81.38 | 79.25 | 79.25 | 79.25 | -0.71% | 46,676 |
| Jun 18, 2026 | 78.92 | 80.00 | 77.23 | 79.82 | 79.82 | 2.98% | 78,597 |
| Jun 17, 2026 | 77.40 | 80.21 | 77.00 | 77.51 | 77.51 | -0.78% | 91,942 |
| Jun 16, 2026 | 78.00 | 80.69 | 77.82 | 78.12 | 78.12 | -0.75% | 48,548 |
| Jun 15, 2026 | 80.24 | 80.85 | 78.44 | 78.71 | 78.71 | -0.97% | 58,426 |
| Jun 12, 2026 | 78.68 | 81.30 | 77.34 | 79.48 | 79.48 | 0.88% | 117,569 |
| Jun 11, 2026 | 77.60 | 79.34 | 76.95 | 78.79 | 78.79 | 1.65% | 78,430 |
| Jun 10, 2026 | 77.53 | 80.12 | 77.05 | 77.51 | 77.51 | -0.03% | 77,236 |
| Jun 9, 2026 | 77.96 | 80.89 | 76.46 | 77.53 | 77.53 | -0.53% | 54,472 |
| Jun 8, 2026 | 78.47 | 79.22 | 76.67 | 77.94 | 77.94 | 0.81% | 48,655 |
| Jun 5, 2026 | 78.55 | 79.35 | 77.21 | 77.31 | 77.31 | -3.01% | 73,161 |
| Jun 4, 2026 | 78.54 | 80.12 | 77.33 | 79.71 | 79.71 | 1.93% | 70,039 |
| Jun 3, 2026 | 76.76 | 79.76 | 75.50 | 78.20 | 78.20 | 0.54% | 70,285 |
| Jun 2, 2026 | 78.93 | 79.65 | 77.12 | 77.78 | 77.78 | -1.46% | 74,931 |
| Jun 1, 2026 | 78.76 | 81.09 | 74.85 | 78.93 | 78.93 | -1.29% | 144,366 |
| May 29, 2026 | 78.40 | 81.68 | 77.27 | 79.96 | 79.96 | 0.93% | 101,650 |
| May 28, 2026 | 78.63 | 82.60 | 78.21 | 79.22 | 79.22 | 5.54% | 122,839 |
| May 27, 2026 | 74.11 | 78.01 | 74.07 | 75.06 | 75.06 | 1.20% | 117,932 |
| May 26, 2026 | 72.40 | 74.44 | 72.40 | 74.17 | 74.17 | 2.39% | 54,541 |
| May 22, 2026 | 72.22 | 73.53 | 71.80 | 72.44 | 72.44 | 0.42% | 73,249 |
| May 21, 2026 | 70.54 | 72.70 | 69.23 | 72.14 | 72.14 | 2.12% | 79,277 |
| May 20, 2026 | 67.48 | 71.15 | 67.48 | 70.64 | 70.64 | 5.03% | 88,574 |
| May 19, 2026 | 67.35 | 67.58 | 63.65 | 67.26 | 67.26 | -1.94% | 124,551 |
| May 18, 2026 | 66.34 | 70.27 | 66.04 | 68.59 | 68.59 | 2.51% | 138,374 |
| May 15, 2026 | 67.08 | 70.00 | 64.85 | 66.91 | 66.91 | 3.90% | 137,591 |
| May 14, 2026 | 62.26 | 66.00 | 62.26 | 64.40 | 64.40 | 3.12% | 106,692 |
| May 13, 2026 | 62.21 | 64.73 | 60.92 | 62.45 | 62.45 | -0.49% | 73,304 |
| May 12, 2026 | 63.90 | 65.68 | 60.64 | 62.76 | 62.76 | -2.17% | 104,767 |
| May 11, 2026 | 61.50 | 66.27 | 57.01 | 64.15 | 64.15 | 2.72% | 283,768 |
| May 8, 2026 | 66.00 | 66.14 | 59.16 | 62.45 | 62.45 | -16.24% | 232,720 |
| May 7, 2026 | 75.92 | 76.34 | 74.43 | 74.56 | 74.56 | -1.70% | 45,829 |
| May 6, 2026 | 74.12 | 77.17 | 73.89 | 75.85 | 75.85 | 2.58% | 76,146 |
| May 5, 2026 | 71.34 | 74.52 | 70.69 | 73.94 | 73.94 | 5.09% | 51,486 |
| May 4, 2026 | 72.05 | 73.00 | 69.19 | 70.36 | 70.36 | -3.09% | 93,837 |
| May 1, 2026 | 75.23 | 75.23 | 69.36 | 72.60 | 72.60 | -3.53% | 119,176 |
| Apr 30, 2026 | 74.48 | 76.44 | 72.02 | 75.26 | 75.26 | 0.93% | 54,091 |
| Apr 29, 2026 | 75.10 | 76.18 | 73.63 | 74.57 | 74.57 | -1.69% | 72,432 |
| Apr 28, 2026 | 75.60 | 76.18 | 73.75 | 75.85 | 75.85 | 0.76% | 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% | 228,623 |
| 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% | 94,519 |
| Apr 20, 2026 | 80.27 | 82.20 | 80.27 | 81.11 | 81.11 | 0.51% | 97,403 |
| 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% | 153,713 |
| Apr 15, 2026 | 79.79 | 80.08 | 75.64 | 76.25 | 76.25 | -3.99% | 81,770 |
| 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% | 84,870 |
| Apr 10, 2026 | 82.14 | 84.31 | 78.62 | 82.16 | 82.16 | -0.05% | 140,900 |
| 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% | 163,204 |
| 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% | 132,376 |
| Apr 2, 2026 | 78.38 | 79.09 | 77.33 | 78.11 | 78.11 | -1.87% | 98,416 |
| 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% | 46,621 |
| 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% | 66,035 |
| Mar 23, 2026 | 74.98 | 78.06 | 74.25 | 76.40 | 76.40 | 4.46% | 66,026 |
| 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 |