5 DAY PERFORMANCE
+8.95%
1 MONTH PERFORMANCE
+28.78%
3 MONTH PERFORMANCE
+94.17%
6 MONTH PERFORMANCE
+74.12%
YEAR-TO-DATE PERFORMANCE
+69.85%
1 YEAR PERFORMANCE
+179.58%
Strattec Security Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $68.71 | $69.98 (1.85%) | $70.58 | $68.01 | 123.20 K | $282.65 M |
| 07/02/2025 | $64.80 | $67.23 (3.75%) | $69.93 | $63.85 | 176.43 K | $271.54 M |
| 07/01/2025 | $61.22 | $64.23 (4.92%) | $64.91 | $59.06 | 86.60 K | $259.42 M |
| 06/30/2025 | $60.89 | $62.21 (2.17%) | $66.10 | $60.30 | 175.42 K | $251.27 M |
| 06/27/2025 | $60.35 | $61.02 (1.11%) | $61.37 | $58.61 | 587.90 K | $246.46 M |
| 06/26/2025 | $58.31 | $59.99 (2.88%) | $60.20 | $57.07 | 117.70 K | $242.30 M |
| 06/25/2025 | $58.76 | $57.92 (-1.43%) | $58.76 | $57.24 | 60.03 K | $233.94 M |
| 06/24/2025 | $58.00 | $58.00 (0%) | $59.00 | $56.88 | 105.80 K | $234.26 M |
| 06/23/2025 | $56.98 | $57.24 (0.46%) | $58.03 | $55.35 | 122.13 K | $231.19 M |
| 06/20/2025 | $58.98 | $57.27 (-2.9%) | $59.00 | $56.54 | 42.60 K | $231.31 M |
| 06/18/2025 | $59.05 | $58.72 (-0.56%) | $59.64 | $57.71 | 34.80 K | $237.17 M |
| 06/17/2025 | $59.61 | $59.33 (-0.47%) | $60.31 | $58.49 | 46.90 K | $239.63 M |
| 06/16/2025 | $57.67 | $59.77 (3.64%) | $60.43 | $56.01 | 74.10 K | $241.41 M |
| 06/13/2025 | $58.25 | $57.96 (-0.5%) | $60.96 | $57.71 | 61.60 K | $234.10 M |
| 06/12/2025 | $59.20 | $59.32 (0.2%) | $61.44 | $57.68 | 52.51 K | $239.59 M |
| 06/11/2025 | $59.41 | $59.95 (0.91%) | $61.77 | $57.57 | 104.12 K | $242.14 M |
| 06/10/2025 | $55.65 | $58.35 (4.85%) | $58.58 | $55.25 | 80.01 K | $235.68 M |
| 06/09/2025 | $54.43 | $55.02 (1.08%) | $56.00 | $53.69 | 52.70 K | $222.23 M |
| 06/06/2025 | $54.52 | $54.34 (-0.33%) | $55.55 | $53.00 | 42.31 K | $219.48 M |
| 06/05/2025 | $55.41 | $54.43 (-1.77%) | $55.56 | $53.57 | 26.98 K | $219.84 M |
| 06/04/2025 | $55.16 | $55.22 (0.11%) | $55.77 | $54.00 | 36.92 K | $223.03 M |
| 06/03/2025 | $55.15 | $55.29 (0.25%) | $56.62 | $54.50 | 50.45 K | $223.32 M |
| 06/02/2025 | $55.25 | $54.22 (-1.86%) | $55.97 | $52.42 | 67.40 K | $218.99 M |
| 05/30/2025 | $53.99 | $55.98 (3.69%) | $56.70 | $53.06 | 48.61 K | $226.10 M |
| 05/29/2025 | $53.53 | $53.99 (0.86%) | $54.01 | $51.77 | 71.71 K | $218.07 M |
| 05/28/2025 | $53.57 | $53.25 (-0.6%) | $53.85 | $52.49 | 34.31 K | $215.08 M |
| 05/27/2025 | $52.67 | $53.29 (1.18%) | $53.84 | $51.87 | 75.20 K | $215.24 M |
| 05/23/2025 | $50.42 | $51.84 (2.82%) | $54.44 | $50.23 | 74.80 K | $209.38 M |
| 05/22/2025 | $52.42 | $51.80 (-1.18%) | $53.71 | $50.25 | 66.85 K | $209.22 M |
| 05/21/2025 | $51.89 | $53.27 (2.66%) | $54.01 | $49.20 | 52.10 K | $215.16 M |
| 05/20/2025 | $50.50 | $50.56 (0.12%) | $50.80 | $49.15 | 35.10 K | $204.21 M |
| 05/19/2025 | $48.28 | $50.49 (4.58%) | $50.50 | $48.00 | 46.88 K | $203.93 M |
| 05/16/2025 | $50.50 | $48.28 (-4.4%) | $50.52 | $47.23 | 47.10 K | $195.00 M |
| 05/15/2025 | $49.18 | $50.06 (1.79%) | $52.00 | $47.76 | 58.15 K | $202.19 M |
| 05/14/2025 | $44.52 | $48.22 (8.31%) | $49.67 | $44.44 | 69.17 K | $194.76 M |
| 05/13/2025 | $42.46 | $43.68 (2.87%) | $44.46 | $42.46 | 22.10 K | $176.42 M |
| 05/12/2025 | $43.49 | $41.60 (-4.35%) | $44.91 | $40.00 | 26.80 K | $168.02 M |
| 05/09/2025 | $37.50 | $39.92 (6.45%) | $42.51 | $37.50 | 30.20 K | $161.24 M |
| 05/08/2025 | $34.68 | $36.60 (5.54%) | $36.86 | $33.79 | 24.47 K | $147.83 M |
| 05/07/2025 | $35.29 | $33.78 (-4.28%) | $35.71 | $33.50 | 22.80 K | $136.30 M |
| 05/06/2025 | $33.60 | $35.20 (4.76%) | $35.89 | $33.26 | 29.30 K | $142.03 M |
| 05/05/2025 | $35.03 | $33.99 (-2.97%) | $35.03 | $33.96 | 17.92 K | $137.15 M |
| 05/02/2025 | $34.48 | $35.11 (1.83%) | $35.11 | $33.60 | 22.14 K | $141.67 M |
| 05/01/2025 | $33.75 | $34.03 (0.83%) | $34.74 | $31.95 | 15.70 K | $137.31 M |
| 04/30/2025 | $32.98 | $33.32 (1.03%) | $33.84 | $32.47 | 19.50 K | $134.45 M |
| 04/29/2025 | $35.05 | $33.41 (-4.68%) | $35.28 | $31.57 | 28.30 K | $134.81 M |
| 04/28/2025 | $36.49 | $34.77 (-4.71%) | $37.18 | $33.87 | 18.10 K | $140.30 M |
| 04/25/2025 | $35.42 | $36.48 (2.99%) | $36.83 | $35.29 | 9.45 K | $147.20 M |
| 04/24/2025 | $36.19 | $37.11 (2.54%) | $37.27 | $35.97 | 11.91 K | $149.74 M |
| 04/23/2025 | $35.57 | $36.23 (1.86%) | $36.60 | $35.23 | 14.23 K | $146.19 M |
| 04/22/2025 | $33.49 | $34.35 (2.57%) | $34.48 | $32.74 | 27.10 K | $138.60 M |
| 04/21/2025 | $34.89 | $32.53 (-6.76%) | $35.08 | $32.53 | 22.74 K | $131.26 M |
| 04/17/2025 | $35.19 | $34.84 (-0.99%) | $35.49 | $34.07 | 32.70 K | $140.58 M |
| 04/16/2025 | $35.15 | $35.32 (0.48%) | $36.05 | $33.21 | 11.30 K | $142.52 M |
| 04/15/2025 | $36.00 | $35.18 (-2.28%) | $36.09 | $34.15 | 16.30 K | $141.95 M |
| 04/14/2025 | $36.28 | $36.26 (-0.06%) | $36.86 | $35.25 | 16.20 K | $146.31 M |
| 04/11/2025 | $36.02 | $35.66 (-1%) | $36.52 | $35.52 | 7.15 K | $143.89 M |
| 04/10/2025 | $37.61 | $36.10 (-4.01%) | $37.61 | $35.25 | 17.60 K | $145.66 M |
| 04/09/2025 | $34.32 | $38.32 (11.66%) | $38.90 | $34.06 | 17.50 K | $154.62 M |
| 04/08/2025 | $37.18 | $34.62 (-6.89%) | $38.78 | $33.60 | 14.72 K | $139.69 M |
| 04/07/2025 | $33.61 | $35.43 (5.42%) | $37.14 | $33.12 | 22.50 K | $142.96 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.
