STRATTEC SECURITY CORPORATION - Common Stock (STRT)

Last Price74.00

Change-3.92 (-5.03%)

NASDAQ · Last Trade: Mar 14th, 7:53 AM EDT

Historical Prices For STRATTEC SECURITY CORPORATION - Common Stock (STRT)

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	77.61	78.08	73.01	74.00	61,630	74.00
3/12/2026	78.30	79.37	77.52	77.92	34,972	77.92
3/11/2026	79.29	80.39	78.79	79.38	60,010	79.38
3/10/2026	78.32	81.50	78.32	79.26	33,559	79.26
3/09/2026	79.10	80.32	76.05	78.71	41,877	78.71
3/06/2026	80.71	81.41	79.40	80.45	56,950	80.45
3/05/2026	84.00	84.50	81.75	82.37	29,645	82.37
3/04/2026	85.88	86.68	84.83	85.24	32,651	85.24
3/03/2026	85.63	86.47	81.00	85.55	43,022	85.55
3/02/2026	87.01	88.65	85.80	87.47	43,991	87.47
2/27/2026	89.38	89.98	87.26	88.00	46,237	88.00
2/26/2026	91.10	92.39	89.03	90.48	41,733	90.48
2/25/2026	89.74	90.97	89.00	90.91	33,775	90.91
2/24/2026	87.83	89.98	87.62	88.80	30,546	88.80
2/23/2026	88.90	89.81	86.15	87.30	41,845	87.30
2/20/2026	89.19	91.59	88.00	89.80	62,829	89.80
2/19/2026	89.00	91.51	89.00	90.33	60,125	90.33
2/18/2026	89.58	92.40	88.79	90.15	53,130	90.15
2/17/2026	90.00	91.45	87.89	89.58	56,687	89.58
2/13/2026	86.83	92.30	86.83	90.41	52,840	90.41
2/12/2026	88.81	89.61	86.19	87.19	55,631	87.19
2/11/2026	87.47	90.80	87.47	90.13	44,311	90.13
2/10/2026	90.90	91.16	84.66	85.97	53,725	85.97
2/09/2026	90.00	92.50	85.64	90.10	61,081	90.10
2/06/2026	84.30	92.34	79.80	90.47	59,980	90.47
2/05/2026	86.86	88.99	83.06	86.23	40,475	86.23
2/04/2026	84.92	89.00	84.14	87.31	63,223	87.31
2/03/2026	83.48	84.14	81.85	83.87	33,111	83.87
2/02/2026	79.74	83.91	79.53	82.96	38,344	82.96
1/30/2026	79.27	80.10	77.17	79.12	29,133	79.12
1/29/2026	78.65	80.41	77.01	80.34	20,931	80.34
1/28/2026	79.25	80.39	77.64	78.02	31,319	78.02
1/27/2026	79.63	80.09	78.45	78.83	23,138	78.83
1/26/2026	79.25	80.85	78.41	79.58	30,931	79.58
1/23/2026	82.05	82.05	79.01	79.58	29,080	79.58
1/22/2026	80.30	83.70	80.25	82.50	46,043	82.50
1/21/2026	80.80	82.31	79.68	81.47	47,477	81.47
1/20/2026	80.21	81.09	77.75	79.84	42,845	79.84
1/16/2026	85.63	86.47	81.46	82.26	53,750	82.26
1/15/2026	82.67	85.87	80.20	85.73	52,756	85.73
1/14/2026	82.03	82.03	80.00	81.27	32,251	81.27
1/13/2026	82.22	82.22	78.79	81.88	50,837	81.88
1/12/2026	77.27	82.28	76.44	81.17	51,342	81.17
1/09/2026	77.22	77.98	75.59	77.76	37,657	77.76
1/08/2026	75.39	77.65	75.39	77.22	38,030	77.22
1/07/2026	75.53	77.50	75.07	75.29	55,189	75.29
1/06/2026	76.65	76.65	72.01	74.97	88,279	74.97
1/05/2026	75.64	78.41	75.00	76.38	63,111	76.38
1/02/2026	76.89	77.23	74.01	76.03	60,158	76.03
12/31/2025	77.51	78.63	75.51	76.14	76,621	76.14
12/30/2025	77.50	79.25	77.04	77.15	37,375	77.15
12/29/2025	79.39	79.88	77.14	77.48	47,783	77.48
12/26/2025	80.06	80.06	78.86	79.48	25,667	79.48
12/24/2025	80.73	82.37	79.98	79.98	39,564	79.98
12/23/2025	80.24	81.93	79.29	80.17	34,426	80.17
12/22/2025	81.14	83.26	80.01	80.65	56,389	80.65
12/19/2025	81.92	83.19	80.25	80.25	111,629	80.25
12/18/2025	79.85	82.96	79.27	82.56	94,442	82.56
12/17/2025	79.36	79.78	77.31	79.26	36,150	79.26
12/16/2025	79.45	80.33	78.67	78.76	34,294	78.76
12/15/2025	81.61	82.16	78.89	79.93	42,048	79.93