Skip to main content
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
118.73
-1.98 (-1.64%)
Mar 31, 2025, 9:44 AM EDT - Market open

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025124.56126.00119.49120.71120.71-3.55%241,376
Mar 27, 2025125.97127.07124.56125.15125.15-0.49%253,590
Mar 26, 2025125.78126.30124.63125.77125.77-0.18%193,374
Mar 25, 2025126.36127.34125.38126.00126.00-0.58%156,409
Mar 24, 2025127.08128.77126.43126.73126.731.02%258,145
Mar 21, 2025125.57126.55124.25125.45125.45-0.84%350,464
Mar 20, 2025126.51128.25126.30126.51126.51-0.73%145,735
Mar 19, 2025125.00127.77124.97127.44127.441.95%161,644
Mar 18, 2025126.19127.24123.85125.00125.00-1.37%221,999
Mar 17, 2025126.86128.05126.55126.74126.74-0.67%209,412
Mar 14, 2025125.95128.01124.09127.59127.591.84%178,390
Mar 13, 2025126.80128.84124.63125.29125.29-1.21%287,198
Mar 12, 2025126.99127.53125.01126.82126.820.13%222,910
Mar 11, 2025125.78127.19123.74126.66126.661.18%182,822
Mar 10, 2025124.24126.09122.65125.18125.180.22%297,689
Mar 7, 2025128.25128.25122.35124.91124.91-2.96%207,435
Mar 6, 2025133.13133.94128.19128.72128.72-4.50%264,686
Mar 5, 2025130.55135.69130.55134.79134.793.49%295,219
Mar 4, 2025130.97133.97130.06130.25130.25-0.72%341,739
Mar 3, 2025130.91133.62130.07131.20131.20-0.20%341,435
Feb 28, 2025128.19132.13126.78131.46131.462.71%321,976
Feb 27, 2025122.89130.04122.89127.99127.993.21%492,689
Feb 26, 2025124.69126.95123.61124.01124.01-1.24%186,400
Feb 25, 2025123.78126.76123.69125.57125.572.06%176,943
Feb 24, 2025123.50125.21122.70123.04123.04-0.45%127,757
Feb 21, 2025127.26128.00122.99123.59123.59-2.29%154,887
Feb 20, 2025125.61126.63124.57126.49126.490.28%173,511
Feb 19, 2025125.93127.13124.66126.14126.14-0.67%125,025
Feb 18, 2025127.43127.97126.03126.99126.990.25%90,292
Feb 14, 2025126.42127.69125.83126.67126.670.73%81,304
Feb 13, 2025125.54126.22124.78125.75125.750.66%98,815
Feb 12, 2025124.47129.00124.09124.93124.93-0.96%124,786
Feb 11, 2025125.12127.21125.12126.14126.14-0.08%132,015
Feb 10, 2025126.84129.00125.87126.24126.24-0.47%145,240
Feb 7, 2025129.02129.05126.46126.84126.84-2.02%159,732
Feb 6, 2025130.96131.64128.53129.45129.45-0.92%145,832
Feb 5, 2025132.81133.15130.24130.65130.65-1.00%178,293
Feb 4, 2025130.69132.73130.19131.97131.970.63%122,467
Feb 3, 2025128.86131.99128.31131.14131.14-0.11%235,468
Jan 31, 2025132.45132.45128.79131.28131.28-1.34%170,998
Jan 30, 2025132.93135.15130.94133.06133.060.55%227,112
Jan 29, 2025132.31133.08130.56132.33132.33-0.87%221,298
Jan 28, 2025131.24133.62130.55133.49133.491.00%196,737
Jan 27, 2025132.62134.23130.82132.17132.17-0.64%220,590
Jan 24, 2025129.97133.11129.87133.02133.022.60%229,813
Jan 23, 2025129.19130.99127.16129.65129.65-0.25%255,278
Jan 22, 2025129.57130.35125.54129.97129.97-0.07%226,092
Jan 21, 2025130.68131.53129.77130.06130.060.35%294,706
Jan 17, 2025131.19131.91127.88129.60129.60-0.59%175,983
Jan 16, 2025128.76130.65128.04130.37130.371.33%133,699