5 DAY PERFORMANCE
-10.92%
1 MONTH PERFORMANCE
+6.01%
3 MONTH PERFORMANCE
+4.68%
6 MONTH PERFORMANCE
+30.92%
YEAR-TO-DATE PERFORMANCE
+72.67%
1 YEAR PERFORMANCE
+66.57%
Strattec Security Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/07/2025 | $70.00 | $68.76 (-1.77%) | $70.01 | $68.00 | 37.00 K | $277.72 M |
| 10/06/2025 | $71.14 | $69.86 (-1.8%) | $72.36 | $69.86 | 73.00 K | $282.16 M |
| 10/03/2025 | $68.41 | $71.14 (3.99%) | $71.18 | $68.13 | 46.51 K | $287.33 M |
| 10/02/2025 | $69.11 | $68.26 (-1.23%) | $69.56 | $67.36 | 51.11 K | $275.70 M |
| 10/01/2025 | $67.69 | $69.70 (2.97%) | $71.06 | $67.40 | 56.20 K | $281.52 M |
| 09/30/2025 | $66.01 | $68.06 (3.11%) | $68.83 | $66.01 | 114.80 K | $274.89 M |
| 09/29/2025 | $67.05 | $66.45 (-0.89%) | $67.96 | $65.80 | 37.10 K | $268.39 M |
| 09/26/2025 | $66.99 | $66.89 (-0.15%) | $67.19 | $66.11 | 40.10 K | $270.17 M |
| 09/25/2025 | $68.71 | $66.99 (-2.5%) | $68.78 | $66.47 | 30.02 K | $270.57 M |
| 09/24/2025 | $66.83 | $68.78 (2.92%) | $70.76 | $66.83 | 59.02 K | $277.80 M |
| 09/23/2025 | $69.00 | $67.72 (-1.86%) | $69.54 | $66.79 | 44.52 K | $273.52 M |
| 09/22/2025 | $69.86 | $68.45 (-2.02%) | $70.80 | $68.03 | 51.41 K | $276.47 M |
| 09/19/2025 | $71.65 | $70.45 (-1.67%) | $71.94 | $69.48 | 126.43 K | $284.55 M |
| 09/18/2025 | $69.79 | $71.86 (2.97%) | $72.20 | $68.68 | 64.30 K | $290.24 M |
| 09/17/2025 | $68.71 | $69.50 (1.15%) | $71.54 | $68.45 | 48.30 K | $280.71 M |
| 09/16/2025 | $70.37 | $68.57 (-2.56%) | $71.05 | $66.54 | 50.52 K | $276.95 M |
| 09/15/2025 | $67.28 | $70.37 (4.59%) | $71.04 | $65.00 | 77.60 K | $284.22 M |
| 09/12/2025 | $68.00 | $67.96 (-0.06%) | $68.23 | $66.77 | 37.60 K | $274.49 M |
| 09/11/2025 | $67.23 | $68.36 (1.68%) | $68.79 | $67.23 | 57.70 K | $276.11 M |
| 09/10/2025 | $67.30 | $67.30 (0%) | $67.82 | $66.55 | 42.30 K | $271.82 M |
| 09/09/2025 | $68.10 | $67.38 (-1.06%) | $68.27 | $66.77 | 34.23 K | $272.15 M |
| 09/08/2025 | $67.47 | $67.96 (0.73%) | $68.74 | $66.90 | 66.80 K | $274.49 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.
