Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
161.17
-0.33 (-0.20%)
Aug 29, 2025, 10:31 AM - Market open
Dorman Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 162.19 | 162.19 | 160.42 | 160.88 | - | -0.38% | 4,914 |
| Aug 28, 2025 | 163.51 | 164.96 | 159.69 | 161.50 | 161.50 | -1.26% | 203,526 |
| Aug 27, 2025 | 163.27 | 164.66 | 162.47 | 163.56 | 163.56 | -0.20% | 207,491 |
| Aug 26, 2025 | 163.31 | 165.05 | 162.80 | 163.88 | 163.88 | 0.42% | 195,813 |
| Aug 25, 2025 | 161.65 | 163.31 | 159.63 | 163.19 | 163.19 | 0.28% | 191,216 |
| Aug 22, 2025 | 154.07 | 163.45 | 152.47 | 162.73 | 162.73 | 6.28% | 252,939 |
| Aug 21, 2025 | 154.05 | 155.10 | 152.65 | 153.12 | 153.12 | -0.60% | 222,401 |
| Aug 20, 2025 | 154.28 | 156.01 | 153.43 | 154.05 | 154.05 | -0.48% | 188,827 |
| Aug 19, 2025 | 153.19 | 155.00 | 152.89 | 154.79 | 154.79 | 1.52% | 158,115 |
| Aug 18, 2025 | 152.29 | 153.19 | 151.48 | 152.47 | 152.47 | -0.01% | 121,254 |
| Aug 15, 2025 | 156.03 | 157.59 | 152.18 | 152.48 | 152.48 | -2.14% | 387,241 |
| Aug 14, 2025 | 154.33 | 156.59 | 153.64 | 155.82 | 155.82 | -0.28% | 266,344 |
| Aug 13, 2025 | 150.08 | 156.90 | 150.08 | 156.26 | 156.26 | 4.40% | 309,547 |
| Aug 12, 2025 | 144.09 | 150.24 | 142.35 | 149.68 | 149.68 | 4.77% | 433,193 |
| Aug 11, 2025 | 140.00 | 143.10 | 139.21 | 142.86 | 142.86 | 2.36% | 234,849 |
| Aug 8, 2025 | 135.62 | 140.74 | 135.22 | 139.57 | 139.57 | 3.61% | 368,010 |
| Aug 7, 2025 | 141.19 | 141.19 | 133.52 | 134.71 | 134.71 | -4.52% | 245,417 |
| Aug 6, 2025 | 134.68 | 141.27 | 133.80 | 141.09 | 141.09 | 5.90% | 369,934 |
| Aug 5, 2025 | 129.91 | 134.56 | 128.00 | 133.23 | 133.23 | 6.87% | 717,275 |
| Aug 4, 2025 | 119.67 | 125.24 | 119.08 | 124.66 | 124.66 | 4.64% | 286,495 |
| Aug 1, 2025 | 118.71 | 119.63 | 117.86 | 119.13 | 119.13 | -1.24% | 161,753 |
| Jul 31, 2025 | 119.83 | 121.73 | 119.83 | 120.62 | 120.62 | -0.01% | 133,321 |
| Jul 30, 2025 | 121.65 | 122.26 | 120.23 | 120.63 | 120.63 | -1.01% | 184,446 |
| Jul 29, 2025 | 123.16 | 123.16 | 121.47 | 121.86 | 121.86 | -0.29% | 121,285 |
| Jul 28, 2025 | 122.00 | 122.77 | 121.71 | 122.21 | 122.21 | 0.13% | 225,153 |
| Jul 25, 2025 | 122.26 | 123.49 | 121.29 | 122.05 | 122.05 | 0.40% | 198,448 |
| Jul 24, 2025 | 122.43 | 122.43 | 120.65 | 121.56 | 121.56 | -1.18% | 166,437 |
| Jul 23, 2025 | 123.09 | 124.03 | 122.41 | 123.01 | 123.01 | 0.74% | 150,527 |
| Jul 22, 2025 | 121.05 | 123.20 | 121.00 | 122.11 | 122.11 | 0.54% | 138,320 |
| Jul 21, 2025 | 122.19 | 122.64 | 121.17 | 121.45 | 121.45 | 0.10% | 137,410 |
| Jul 18, 2025 | 123.35 | 123.61 | 121.01 | 121.33 | 121.33 | -0.87% | 143,984 |
| Jul 17, 2025 | 121.79 | 124.20 | 121.77 | 122.40 | 122.40 | 0.89% | 155,222 |
| Jul 16, 2025 | 120.81 | 122.15 | 119.92 | 121.32 | 121.32 | 0.49% | 143,826 |
| Jul 15, 2025 | 123.00 | 124.09 | 120.73 | 120.73 | 120.73 | -1.30% | 159,952 |
| Jul 14, 2025 | 122.01 | 124.77 | 121.30 | 122.32 | 122.32 | -0.15% | 156,717 |
| Jul 11, 2025 | 124.30 | 124.98 | 122.33 | 122.50 | 122.50 | -2.15% | 134,866 |
| Jul 10, 2025 | 126.09 | 127.61 | 125.05 | 125.19 | 125.19 | -0.76% | 114,430 |
| Jul 9, 2025 | 124.04 | 126.25 | 123.21 | 126.15 | 126.15 | 1.70% | 155,509 |
| Jul 8, 2025 | 124.89 | 126.59 | 122.82 | 124.04 | 124.04 | -0.68% | 169,431 |
| Jul 7, 2025 | 127.05 | 128.04 | 124.74 | 124.89 | 124.89 | -2.50% | 124,788 |
| Jul 3, 2025 | 127.43 | 128.66 | 125.90 | 128.09 | 128.09 | 0.61% | 101,148 |
| Jul 2, 2025 | 125.07 | 128.16 | 124.66 | 127.31 | 127.31 | 1.61% | 262,398 |
| Jul 1, 2025 | 121.77 | 127.03 | 121.26 | 125.29 | 125.29 | 2.14% | 134,977 |
| Jun 30, 2025 | 124.52 | 125.12 | 122.60 | 122.67 | 122.67 | -1.33% | 225,581 |
| Jun 27, 2025 | 123.91 | 126.24 | 122.77 | 124.32 | 124.32 | 0.68% | 588,423 |
| Jun 26, 2025 | 121.02 | 123.93 | 121.02 | 123.48 | 123.48 | 1.98% | 170,160 |
| Jun 25, 2025 | 124.94 | 124.94 | 121.03 | 121.08 | 121.08 | -3.18% | 133,841 |
| Jun 24, 2025 | 126.10 | 126.10 | 120.38 | 125.06 | 125.06 | 0.15% | 151,541 |
| Jun 23, 2025 | 122.90 | 125.13 | 122.32 | 124.87 | 124.87 | 1.33% | 153,660 |
| Jun 20, 2025 | 122.02 | 123.76 | 120.58 | 123.23 | 123.23 | 1.18% | 227,059 |