5 DAY PERFORMANCE
+8.42%
1 MONTH PERFORMANCE
+3.66%
3 MONTH PERFORMANCE
-13.00%
6 MONTH PERFORMANCE
+16.09%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+123.61%
Strattec Security Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $74.79 | $76.72 (2.57%) | $77.17 | $73.89 | 56.64 K | $309.78 M |
| 05/05/2026 | $71.33 | $73.94 (3.66%) | $74.52 | $70.69 | 51.50 K | $300.71 M |
| 05/04/2026 | $72.05 | $70.36 (-2.35%) | $73.00 | $69.19 | 93.84 K | $286.15 M |
| 05/01/2026 | $75.23 | $72.60 (-3.5%) | $75.23 | $69.36 | 119.20 K | $295.26 M |
| 04/30/2026 | $74.48 | $75.26 (1.05%) | $76.44 | $72.02 | 54.10 K | $306.08 M |
| 04/29/2026 | $75.10 | $74.57 (-0.71%) | $76.18 | $73.63 | 72.43 K | $303.28 M |
| 04/28/2026 | $75.60 | $75.85 (0.33%) | $76.18 | $73.75 | 45.15 K | $308.48 M |
| 04/27/2026 | $76.15 | $75.28 (-1.14%) | $78.80 | $75.04 | 134.40 K | $306.16 M |
| 04/24/2026 | $79.70 | $76.44 (-4.09%) | $80.11 | $75.86 | 228.62 K | $310.88 M |
| 04/23/2026 | $78.29 | $79.77 (1.89%) | $80.99 | $77.82 | 141.84 K | $324.42 M |
| 04/22/2026 | $77.88 | $77.81 (-0.09%) | $78.15 | $76.16 | 86.35 K | $316.45 M |
| 04/21/2026 | $81.23 | $77.40 (-4.72%) | $83.82 | $77.09 | 94.52 K | $314.79 M |
| 04/20/2026 | $80.27 | $81.11 (1.05%) | $82.20 | $80.27 | 97.40 K | $329.87 M |
| 04/17/2026 | $77.91 | $80.70 (3.58%) | $82.46 | $77.91 | 185.54 K | $328.21 M |
| 04/16/2026 | $75.89 | $76.38 (0.65%) | $77.65 | $74.52 | 153.71 K | $310.64 M |
| 04/15/2026 | $79.79 | $76.25 (-4.44%) | $80.08 | $75.64 | 81.80 K | $310.11 M |
| 04/14/2026 | $80.38 | $79.42 (-1.19%) | $82.43 | $78.34 | 159.70 K | $323.00 M |
| 04/13/2026 | $81.82 | $80.38 (-1.76%) | $81.82 | $75.55 | 84.90 K | $326.91 M |
| 04/10/2026 | $82.14 | $82.16 (0.02%) | $84.31 | $78.62 | 140.90 K | $334.14 M |
| 04/09/2026 | $79.60 | $82.20 (3.27%) | $82.65 | $78.82 | 74.90 K | $334.31 M |
| 04/08/2026 | $78.61 | $80.40 (2.28%) | $81.21 | $78.59 | 163.20 K | $326.99 M |
| 04/07/2026 | $75.14 | $76.25 (1.48%) | $76.79 | $74.91 | 131.70 K | $310.11 M |
| 04/06/2026 | $78.16 | $75.93 (-2.85%) | $79.55 | $75.50 | 132.38 K | $308.81 M |
| 04/02/2026 | $78.38 | $78.11 (-0.34%) | $79.09 | $77.33 | 98.42 K | $317.67 M |
| 04/01/2026 | $78.94 | $79.60 (0.84%) | $81.00 | $78.44 | 68.70 K | $323.73 M |
| 03/31/2026 | $76.74 | $78.34 (2.08%) | $78.99 | $74.50 | 108.40 K | $318.61 M |
| 03/30/2026 | $77.97 | $75.43 (-3.26%) | $78.24 | $74.55 | 72.51 K | $306.77 M |
| 03/27/2026 | $78.05 | $77.49 (-0.72%) | $79.15 | $77.29 | 46.62 K | $315.15 M |
| 03/26/2026 | $81.51 | $79.14 (-2.91%) | $83.06 | $78.74 | 79.14 K | $321.86 M |
| 03/25/2026 | $81.85 | $81.83 (-0.02%) | $83.21 | $80.69 | 44.33 K | $332.80 M |
| 03/24/2026 | $76.23 | $80.64 (5.79%) | $80.79 | $75.57 | 66.04 K | $327.96 M |
| 03/23/2026 | $74.98 | $76.40 (1.89%) | $78.06 | $74.25 | 66.03 K | $310.72 M |
| 03/20/2026 | $72.79 | $73.14 (0.48%) | $73.83 | $70.29 | 92.34 K | $297.46 M |
| 03/19/2026 | $72.89 | $72.65 (-0.33%) | $74.30 | $71.11 | 209.23 K | $295.47 M |
| 03/18/2026 | $77.37 | $73.43 (-5.09%) | $84.75 | $73.14 | 66.69 K | $298.64 M |
| 03/17/2026 | $77.98 | $77.60 (-0.49%) | $80.30 | $76.82 | 48.20 K | $315.60 M |
| 03/16/2026 | $75.26 | $76.50 (1.65%) | $77.89 | $74.66 | 52.73 K | $311.13 M |
| 03/13/2026 | $77.61 | $74.00 (-4.65%) | $78.08 | $73.01 | 61.63 K | $300.96 M |
| 03/12/2026 | $78.30 | $77.92 (-0.49%) | $79.37 | $77.52 | 35.00 K | $316.90 M |
| 03/11/2026 | $79.29 | $79.38 (0.11%) | $80.39 | $78.79 | 60.03 K | $322.84 M |
| 03/10/2026 | $78.32 | $79.26 (1.2%) | $81.50 | $78.32 | 33.60 K | $322.35 M |
| 03/09/2026 | $79.10 | $78.71 (-0.49%) | $80.32 | $76.05 | 41.90 K | $320.11 M |
| 03/06/2026 | $80.71 | $80.45 (-0.32%) | $81.41 | $79.40 | 56.95 K | $327.19 M |
| 03/05/2026 | $84.00 | $82.37 (-1.94%) | $84.50 | $81.75 | 29.64 K | $335.00 M |
| 03/04/2026 | $85.88 | $85.24 (-0.75%) | $86.68 | $84.83 | 32.65 K | $346.67 M |
| 03/03/2026 | $85.63 | $85.55 (-0.09%) | $86.47 | $81.00 | 43.02 K | $347.93 M |
| 03/02/2026 | $87.01 | $87.47 (0.53%) | $88.65 | $85.80 | 44.00 K | $355.74 M |
| 02/27/2026 | $89.38 | $88.00 (-1.54%) | $89.98 | $87.26 | 46.24 K | $357.90 M |
| 02/26/2026 | $91.10 | $90.48 (-0.68%) | $92.39 | $89.03 | 41.73 K | $367.98 M |
| 02/25/2026 | $89.74 | $90.91 (1.3%) | $90.97 | $89.00 | 33.89 K | $369.73 M |
| 02/24/2026 | $87.83 | $88.80 (1.1%) | $89.98 | $87.62 | 30.54 K | $361.15 M |
| 02/23/2026 | $88.90 | $87.30 (-1.8%) | $89.81 | $86.15 | 41.85 K | $355.05 M |
| 02/20/2026 | $89.19 | $89.80 (0.68%) | $91.59 | $88.00 | 62.83 K | $365.22 M |
| 02/19/2026 | $89.00 | $90.33 (1.49%) | $91.51 | $89.00 | 60.13 K | $367.37 M |
| 02/18/2026 | $89.58 | $90.15 (0.64%) | $92.40 | $88.79 | 53.13 K | $366.64 M |
| 02/17/2026 | $90.00 | $89.58 (-0.47%) | $91.46 | $87.89 | 56.70 K | $364.32 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 |
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.
