STRATTEC SECURITY CORPORATION - Common Stock (STRT)

Historical Prices For STRATTEC SECURITY CORPORATION - Common Stock (STRT)

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	77.88	81.29	77.36	77.65	71,677	77.65
12/08/2025	78.99	79.99	76.90	77.44	48,843	77.44
12/05/2025	79.04	82.26	78.25	78.80	58,383	78.80
12/04/2025	80.10	80.93	78.46	79.23	40,250	79.23
12/03/2025	76.50	80.64	75.23	79.86	62,351	79.86
12/02/2025	78.70	78.70	74.62	76.09	58,455	76.09
12/01/2025	74.81	78.00	74.81	77.43	56,177	77.43
11/28/2025	76.15	77.21	73.23	75.00	29,806	75.00
11/26/2025	75.39	75.97	73.64	75.25	47,908	75.25
11/25/2025	73.48	75.43	71.65	75.00	61,431	75.00
11/24/2025	68.55	74.71	67.87	73.58	71,997	73.58
11/21/2025	64.45	69.11	64.45	68.56	61,261	68.56
11/20/2025	65.77	67.27	63.49	64.55	65,885	64.55
11/19/2025	66.13	66.84	64.43	64.46	28,746	64.46
11/18/2025	65.10	67.50	64.41	66.30	52,186	66.30
11/17/2025	66.10	67.99	64.25	64.49	45,083	64.49
11/14/2025	66.15	67.29	64.62	66.39	47,270	66.39
11/13/2025	69.27	69.49	64.70	67.84	91,254	67.84
11/12/2025	67.80	70.41	65.07	69.86	46,685	69.86
11/11/2025	67.71	68.66	65.92	68.52	49,656	68.52
11/10/2025	68.56	70.98	66.52	67.69	55,482	67.69
11/07/2025	67.40	69.65	66.10	67.11	29,460	67.11
11/06/2025	66.95	68.76	66.41	67.80	67,105	67.80
11/05/2025	64.25	67.78	64.00	66.92	75,582	66.92
11/04/2025	66.38	66.38	62.60	62.60	82,544	62.60
11/03/2025	63.10	69.85	63.00	67.88	112,699	67.88
10/31/2025	70.16	71.99	61.33	61.36	65,441	61.36
10/30/2025	66.45	69.57	66.45	67.93	46,746	67.93
10/29/2025	66.99	67.88	64.77	65.73	34,511	65.73
10/28/2025	66.18	67.93	66.00	67.58	20,772	67.58
10/27/2025	68.94	69.83	66.29	66.57	29,409	66.57
10/24/2025	67.91	68.67	67.51	68.56	22,876	68.56
10/23/2025	65.98	67.88	65.98	67.78	28,204	67.78
10/22/2025	67.49	67.94	65.56	66.01	33,672	66.01
10/21/2025	65.00	68.40	64.59	67.94	46,544	67.94
10/20/2025	64.79	65.78	64.79	65.77	26,110	65.77
10/17/2025	64.60	64.75	63.37	64.19	54,940	64.19
10/16/2025	66.91	66.91	64.07	64.67	33,888	64.67
10/15/2025	68.11	68.11	66.07	66.91	35,309	66.91
10/14/2025	65.05	67.80	65.05	67.57	32,555	67.57
10/13/2025	65.92	66.80	64.53	65.92	42,869	65.92
10/10/2025	67.89	68.50	64.14	64.16	42,489	64.16
10/09/2025	69.46	69.46	67.02	67.67	40,698	67.67
10/08/2025	69.49	69.61	68.60	69.47	25,411	69.47
10/07/2025	70.00	70.01	68.00	68.76	36,993	68.76
10/06/2025	71.14	72.36	69.86	69.86	72,986	69.86
10/03/2025	68.41	71.18	68.13	71.14	46,513	71.14
10/02/2025	69.11	69.56	67.36	68.26	51,113	68.26
10/01/2025	67.69	71.06	67.40	69.70	56,169	69.70
9/30/2025	66.01	68.83	66.01	68.06	114,795	68.06
9/29/2025	67.05	67.96	65.80	66.45	37,074	66.45
9/26/2025	66.99	67.19	66.11	66.89	40,819	66.89
9/25/2025	68.71	68.78	66.47	66.99	30,016	66.99
9/24/2025	66.83	70.75	66.83	68.78	59,017	68.78
9/23/2025	69.00	69.54	66.79	67.72	44,520	67.72
9/22/2025	69.86	70.80	68.03	68.45	51,407	68.45
9/19/2025	71.65	71.94	69.48	70.45	126,428	70.45
9/18/2025	69.79	72.20	68.68	71.86	64,279	71.86
9/17/2025	68.71	71.54	68.45	69.50	48,302	69.50
9/16/2025	70.37	71.05	66.54	68.57	50,522	68.57
9/15/2025	67.28	71.04	65.00	70.37	77,562	70.37
9/12/2025	68.00	68.23	66.77	67.96	37,603	67.96
9/11/2025	67.23	68.79	67.23	68.36	57,657	68.36
9/10/2025	67.30	67.81	66.55	67.30	42,275	67.30