5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+8.90%
3 MONTH PERFORMANCE
+38.91%
6 MONTH PERFORMANCE
+18.04%
YEAR-TO-DATE PERFORMANCE
+17.65%
1 YEAR PERFORMANCE
+83.38%
Strattec Security Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $90.00 | $89.58 (-0.47%) | $91.46 | $87.89 | 56.69 K | $368.96 M |
| 02/13/2026 | $86.83 | $90.41 (4.12%) | $92.30 | $86.83 | 52.84 K | $367.70 M |
| 02/12/2026 | $88.81 | $87.19 (-1.82%) | $89.61 | $86.19 | 55.74 K | $354.60 M |
| 02/11/2026 | $87.47 | $90.13 (3.04%) | $90.80 | $87.47 | 44.31 K | $366.56 M |
| 02/10/2026 | $90.90 | $85.97 (-5.42%) | $91.16 | $84.66 | 53.73 K | $349.64 M |
| 02/09/2026 | $90.00 | $90.10 (0.11%) | $92.50 | $85.64 | 61.10 K | $366.44 M |
| 02/06/2026 | $84.30 | $90.47 (7.32%) | $92.35 | $79.80 | 60.00 K | $367.94 M |
| 02/05/2026 | $86.86 | $86.24 (-0.71%) | $88.99 | $83.06 | 40.50 K | $350.74 M |
| 02/04/2026 | $84.92 | $87.31 (2.81%) | $89.00 | $84.14 | 63.22 K | $355.09 M |
| 02/03/2026 | $83.48 | $83.87 (0.47%) | $84.14 | $81.85 | 33.11 K | $341.10 M |
| 02/02/2026 | $79.74 | $82.96 (4.04%) | $83.91 | $79.53 | 38.34 K | $337.40 M |
| 01/30/2026 | $79.27 | $79.12 (-0.19%) | $80.10 | $77.17 | 29.13 K | $320.75 M |
| 01/29/2026 | $78.65 | $80.34 (2.15%) | $80.41 | $77.01 | 20.93 K | $325.70 M |
| 01/28/2026 | $79.25 | $78.02 (-1.55%) | $80.39 | $77.64 | 31.32 K | $316.29 M |
| 01/27/2026 | $79.63 | $78.83 (-1%) | $80.10 | $78.45 | 23.15 K | $319.58 M |
| 01/26/2026 | $79.25 | $79.58 (0.42%) | $80.85 | $78.41 | 30.94 K | $322.62 M |
| 01/23/2026 | $82.05 | $79.58 (-3.01%) | $82.05 | $79.01 | 29.10 K | $322.62 M |
| 01/22/2026 | $80.30 | $82.50 (2.74%) | $83.70 | $80.25 | 46.04 K | $334.46 M |
| 01/21/2026 | $80.80 | $81.47 (0.83%) | $82.31 | $79.68 | 47.60 K | $330.28 M |
| 01/20/2026 | $79.89 | $79.84 (-0.06%) | $81.09 | $77.75 | 42.85 K | $323.67 M |
| 01/16/2026 | $85.63 | $82.26 (-3.94%) | $86.47 | $81.46 | 53.80 K | $333.48 M |
| 01/15/2026 | $82.67 | $85.73 (3.7%) | $85.87 | $80.20 | 52.80 K | $347.55 M |
| 01/14/2026 | $82.03 | $81.27 (-0.93%) | $82.03 | $80.00 | 32.30 K | $329.47 M |
| 01/13/2026 | $82.22 | $81.88 (-0.41%) | $82.22 | $78.79 | 50.88 K | $331.94 M |
| 01/12/2026 | $77.27 | $81.17 (5.05%) | $82.28 | $76.44 | 51.37 K | $329.06 M |
| 01/09/2026 | $77.22 | $77.76 (0.7%) | $77.98 | $75.60 | 37.70 K | $315.24 M |
| 01/08/2026 | $75.39 | $77.22 (2.43%) | $77.65 | $75.39 | 38.03 K | $313.05 M |
| 01/07/2026 | $75.53 | $75.29 (-0.32%) | $77.50 | $75.07 | 55.20 K | $305.23 M |
| 01/06/2026 | $76.65 | $74.97 (-2.19%) | $76.65 | $72.01 | 88.30 K | $303.93 M |
| 01/05/2026 | $75.64 | $76.38 (0.98%) | $78.41 | $75.00 | 63.11 K | $309.64 M |
| 01/02/2026 | $76.89 | $76.03 (-1.12%) | $77.23 | $74.01 | 60.20 K | $308.23 M |
| 12/31/2025 | $77.51 | $76.14 (-1.77%) | $78.63 | $75.51 | 76.62 K | $308.67 M |
| 12/30/2025 | $77.50 | $77.15 (-0.45%) | $79.25 | $77.04 | 37.40 K | $312.77 M |
| 12/29/2025 | $79.39 | $77.48 (-2.41%) | $79.88 | $77.14 | 47.80 K | $314.10 M |
| 12/26/2025 | $80.06 | $79.48 (-0.72%) | $80.06 | $78.86 | 25.70 K | $322.21 M |
| 12/24/2025 | $80.73 | $79.98 (-0.93%) | $82.37 | $79.98 | 39.60 K | $324.24 M |
| 12/23/2025 | $80.24 | $80.17 (-0.09%) | $81.93 | $79.29 | 34.43 K | $325.01 M |
| 12/22/2025 | $81.14 | $80.65 (-0.6%) | $83.26 | $80.01 | 56.40 K | $326.96 M |
| 12/19/2025 | $81.92 | $80.25 (-2.04%) | $83.19 | $80.25 | 111.63 K | $325.33 M |
| 12/18/2025 | $79.85 | $82.56 (3.39%) | $82.96 | $79.27 | 94.44 K | $334.70 M |
| 12/17/2025 | $79.36 | $79.26 (-0.13%) | $79.78 | $77.31 | 35.90 K | $321.32 M |
| 12/16/2025 | $79.45 | $78.76 (-0.87%) | $80.33 | $78.67 | 34.30 K | $319.29 M |
| 12/15/2025 | $81.61 | $79.93 (-2.06%) | $82.16 | $78.89 | 42.05 K | $324.04 M |
| 12/12/2025 | $81.03 | $80.83 (-0.25%) | $83.07 | $80.58 | 72.21 K | $327.68 M |
| 12/11/2025 | $78.65 | $81.48 (3.6%) | $81.88 | $78.31 | 44.72 K | $330.32 M |
| 12/10/2025 | $77.66 | $79.02 (1.75%) | $79.83 | $77.08 | 53.60 K | $320.35 M |
| 12/09/2025 | $77.88 | $77.65 (-0.3%) | $81.29 | $77.36 | 71.70 K | $314.79 M |
| 12/08/2025 | $78.99 | $77.44 (-1.96%) | $79.99 | $76.90 | 48.85 K | $313.94 M |
| 12/05/2025 | $79.04 | $78.80 (-0.3%) | $82.26 | $78.25 | 58.40 K | $319.46 M |
| 12/04/2025 | $80.10 | $79.23 (-1.09%) | $80.93 | $78.46 | 40.30 K | $321.20 M |
| 12/03/2025 | $76.50 | $79.86 (4.39%) | $80.64 | $75.23 | 62.40 K | $323.75 M |
| 12/02/2025 | $78.70 | $76.09 (-3.32%) | $78.70 | $74.62 | 58.50 K | $308.47 M |
| 12/01/2025 | $74.81 | $77.43 (3.5%) | $78.01 | $74.81 | 56.20 K | $313.90 M |
| 11/28/2025 | $76.15 | $75.00 (-1.51%) | $77.21 | $73.24 | 29.81 K | $304.05 M |
| 11/26/2025 | $75.39 | $75.25 (-0.19%) | $75.97 | $73.64 | 47.91 K | $305.06 M |
| 11/25/2025 | $73.48 | $75.00 (2.07%) | $75.43 | $71.65 | 61.44 K | $304.05 M |
| 11/24/2025 | $68.55 | $73.58 (7.34%) | $74.71 | $67.87 | 72.20 K | $298.29 M |
| 11/21/2025 | $64.45 | $68.56 (6.38%) | $69.11 | $64.45 | 61.30 K | $277.94 M |
| 11/20/2025 | $65.77 | $64.55 (-1.85%) | $67.27 | $63.49 | 65.90 K | $261.69 M |
| 11/19/2025 | $66.13 | $64.46 (-2.53%) | $66.84 | $64.43 | 28.85 K | $261.32 M |
| 11/18/2025 | $65.10 | $66.30 (1.84%) | $67.50 | $64.41 | 52.20 K | $268.78 M |
| 11/17/2025 | $66.10 | $64.49 (-2.44%) | $67.99 | $64.25 | 45.10 K | $261.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
