Strattec Security CorporationSTRTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $79.74 | $83.91 | $79.53 | $82.96 | 38,335 |
| 1/30/2026 | $79.27 | $80.10 | $77.17 | $79.12 | 29,133 |
| 1/29/2026 | $78.65 | $80.41 | $77.01 | $80.34 | 20,931 |
| 1/28/2026 | $79.25 | $80.39 | $77.64 | $78.02 | 31,319 |
| 1/27/2026 | $79.63 | $80.10 | $78.45 | $78.83 | 23,148 |
| 1/26/2026 | $79.25 | $80.85 | $78.41 | $79.58 | 30,941 |
| 1/23/2026 | $82.05 | $82.05 | $79.01 | $79.58 | 29,100 |
| 1/22/2026 | $80.30 | $83.70 | $80.25 | $82.50 | 46,043 |
| 1/21/2026 | $80.80 | $82.31 | $79.68 | $81.47 | 47,600 |
| 1/20/2026 | $79.89 | $81.09 | $77.75 | $79.84 | 42,846 |
| 1/16/2026 | $85.63 | $86.47 | $81.46 | $82.26 | 53,800 |
| 1/15/2026 | $82.67 | $85.87 | $80.20 | $85.73 | 52,800 |
| 1/14/2026 | $82.03 | $82.03 | $80.00 | $81.27 | 32,300 |
| 1/13/2026 | $82.22 | $82.22 | $78.79 | $81.88 | 50,877 |
| 1/12/2026 | $77.27 | $82.28 | $76.44 | $81.17 | 51,369 |
| 1/9/2026 | $77.22 | $77.98 | $75.60 | $77.76 | 37,700 |
| 1/8/2026 | $75.39 | $77.65 | $75.39 | $77.22 | 38,030 |
| 1/7/2026 | $75.53 | $77.50 | $75.07 | $75.29 | 55,200 |
| 1/6/2026 | $76.65 | $76.65 | $72.01 | $74.97 | 88,300 |
| 1/5/2026 | $75.64 | $78.41 | $75.00 | $76.38 | 63,111 |
| 1/2/2026 | $76.89 | $77.23 | $74.01 | $76.03 | 60,200 |
| 12/31/2025 | $77.51 | $78.63 | $75.51 | $76.14 | 76,621 |
| 12/30/2025 | $77.50 | $79.25 | $77.04 | $77.15 | 37,400 |
| 12/29/2025 | $79.39 | $79.88 | $77.14 | $77.48 | 47,800 |
| 12/26/2025 | $80.06 | $80.06 | $78.86 | $79.48 | 25,700 |
| 12/24/2025 | $80.73 | $82.37 | $79.98 | $79.98 | 39,600 |
| 12/23/2025 | $80.24 | $81.93 | $79.29 | $80.17 | 34,426 |
| 12/22/2025 | $81.14 | $83.26 | $80.01 | $80.65 | 56,400 |
| 12/19/2025 | $81.92 | $83.19 | $80.25 | $80.25 | 111,629 |
| 12/18/2025 | $79.85 | $82.96 | $79.27 | $82.56 | 94,442 |
| 12/17/2025 | $79.36 | $79.78 | $77.31 | $79.26 | 35,900 |
| 12/16/2025 | $79.45 | $80.33 | $78.67 | $78.76 | 34,300 |
| 12/15/2025 | $81.61 | $82.16 | $78.89 | $79.93 | 42,048 |
| 12/12/2025 | $81.03 | $83.07 | $80.58 | $80.83 | 72,206 |
| 12/11/2025 | $78.65 | $81.88 | $78.31 | $81.48 | 44,720 |
| 12/10/2025 | $77.66 | $79.83 | $77.08 | $79.02 | 53,600 |
| 12/9/2025 | $77.88 | $81.29 | $77.36 | $77.65 | 71,700 |
| 12/8/2025 | $78.99 | $79.99 | $76.90 | $77.44 | 48,845 |
| 12/5/2025 | $79.04 | $82.26 | $78.25 | $78.80 | 58,400 |
| 12/4/2025 | $80.10 | $80.93 | $78.46 | $79.23 | 40,300 |
| 12/3/2025 | $76.50 | $80.64 | $75.23 | $79.86 | 62,400 |
| 12/2/2025 | $78.70 | $78.70 | $74.62 | $76.09 | 58,500 |
| 12/1/2025 | $74.81 | $78.01 | $74.81 | $77.43 | 56,200 |
| 11/28/2025 | $76.15 | $77.21 | $73.24 | $75.00 | 29,806 |
| 11/26/2025 | $75.39 | $75.97 | $73.64 | $75.25 | 47,908 |
| 11/25/2025 | $73.48 | $75.43 | $71.65 | $75.00 | 61,443 |
| 11/24/2025 | $68.55 | $74.71 | $67.87 | $73.58 | 72,203 |
| 11/21/2025 | $64.45 | $69.11 | $64.45 | $68.56 | 61,300 |
| 11/20/2025 | $65.77 | $67.27 | $63.49 | $64.55 | 65,900 |
| 11/19/2025 | $66.13 | $66.84 | $64.43 | $64.46 | 28,846 |
| 11/18/2025 | $65.10 | $67.50 | $64.41 | $66.30 | 52,200 |
| 11/17/2025 | $66.10 | $67.99 | $64.25 | $64.49 | 45,100 |
| 11/14/2025 | $66.15 | $67.29 | $64.62 | $66.39 | 47,300 |
| 11/13/2025 | $69.27 | $69.49 | $64.70 | $67.84 | 91,300 |
| 11/12/2025 | $67.80 | $70.41 | $65.07 | $69.86 | 46,700 |
| 11/11/2025 | $67.71 | $68.66 | $65.92 | $68.52 | 49,700 |
| 11/10/2025 | $68.56 | $70.98 | $66.52 | $67.69 | 55,532 |
| 11/7/2025 | $67.40 | $69.65 | $66.10 | $67.11 | 29,500 |
| 11/6/2025 | $66.95 | $68.76 | $66.41 | $67.80 | 67,105 |
| 11/5/2025 | $64.25 | $67.78 | $64.00 | $66.92 | 75,600 |
| 11/4/2025 | $66.38 | $66.38 | $62.60 | $62.60 | 82,544 |