5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
+8.38%
6 MONTH PERFORMANCE
+15.83%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
+90.90%
Strattec Security Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $66.15 | $66.39 (0.36%) | $67.29 | $64.62 | 47.30 K | $269.15 M |
| 11/13/2025 | $69.27 | $67.84 (-2.06%) | $69.49 | $64.70 | 91.30 K | $275.02 M |
| 11/12/2025 | $67.80 | $69.86 (3.04%) | $70.41 | $65.07 | 46.70 K | $283.21 M |
| 11/11/2025 | $67.71 | $68.52 (1.2%) | $68.66 | $65.92 | 49.70 K | $277.78 M |
| 11/10/2025 | $68.56 | $67.69 (-1.27%) | $70.98 | $66.52 | 55.53 K | $274.42 M |
| 11/07/2025 | $67.40 | $67.11 (-0.43%) | $69.65 | $66.10 | 29.50 K | $272.06 M |
| 11/06/2025 | $66.95 | $67.80 (1.27%) | $68.76 | $66.41 | 67.11 K | $274.86 M |
| 11/05/2025 | $64.25 | $66.92 (4.16%) | $67.78 | $64.00 | 75.60 K | $271.29 M |
| 11/04/2025 | $66.38 | $62.60 (-5.69%) | $66.38 | $62.60 | 82.54 K | $253.78 M |
| 11/03/2025 | $63.10 | $67.88 (7.58%) | $69.85 | $63.00 | 112.70 K | $275.19 M |
| 10/31/2025 | $70.16 | $61.36 (-12.54%) | $71.99 | $61.33 | 65.44 K | $248.75 M |
| 10/30/2025 | $66.45 | $67.93 (2.23%) | $69.57 | $66.45 | 47.04 K | $275.39 M |
| 10/29/2025 | $66.99 | $65.74 (-1.87%) | $67.88 | $64.77 | 34.51 K | $266.51 M |
| 10/28/2025 | $66.18 | $67.58 (2.12%) | $67.93 | $66.00 | 20.80 K | $273.97 M |
| 10/27/2025 | $68.94 | $66.57 (-3.44%) | $69.83 | $66.29 | 29.41 K | $269.87 M |
| 10/24/2025 | $67.91 | $68.56 (0.96%) | $68.67 | $67.51 | 22.90 K | $276.91 M |
| 10/23/2025 | $65.98 | $67.78 (2.73%) | $67.88 | $65.98 | 28.26 K | $273.76 M |
| 10/22/2025 | $67.49 | $66.01 (-2.19%) | $67.94 | $65.56 | 33.70 K | $266.61 M |
| 10/21/2025 | $65.00 | $67.94 (4.52%) | $68.40 | $64.60 | 46.54 K | $274.41 M |
| 10/20/2025 | $64.79 | $65.77 (1.51%) | $65.78 | $64.79 | 26.11 K | $265.65 M |
| 10/17/2025 | $64.60 | $64.19 (-0.63%) | $64.75 | $63.37 | 54.94 K | $259.26 M |
| 10/16/2025 | $66.91 | $64.67 (-3.35%) | $66.91 | $64.07 | 33.90 K | $261.20 M |
| 10/15/2025 | $68.11 | $66.91 (-1.76%) | $68.11 | $66.07 | 35.31 K | $270.25 M |
| 10/14/2025 | $65.05 | $67.57 (3.87%) | $67.80 | $65.05 | 32.60 K | $272.92 M |
| 10/13/2025 | $65.92 | $65.92 (0%) | $66.80 | $64.53 | 42.90 K | $266.25 M |
| 10/10/2025 | $67.89 | $64.16 (-5.49%) | $68.50 | $64.14 | 42.50 K | $259.14 M |
| 10/09/2025 | $69.46 | $67.67 (-2.58%) | $69.46 | $67.02 | 40.70 K | $273.32 M |
| 10/08/2025 | $69.49 | $69.47 (-0.03%) | $69.61 | $68.60 | 25.41 K | $280.59 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.
