Skip to main content
logo
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
128.33
+3.94 (3.17%)
Jan 8, 2026, 4:00 PM EST - Market closed

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026123.71129.21123.55128.33128.333.17%127,421
Jan 7, 2026125.89126.39122.25124.39124.39-0.62%120,324
Jan 6, 2026125.16125.78122.05125.17125.17-0.23%154,968
Jan 5, 2026123.32126.81123.32125.46125.461.10%140,985
Jan 2, 2026123.68125.05121.97124.10124.100.74%154,010
Dec 31, 2025125.12126.68123.16123.19123.19-1.98%154,783
Dec 30, 2025125.69128.88125.01125.68125.68-0.14%135,737
Dec 29, 2025126.66130.29125.55125.85125.85-0.61%151,530
Dec 26, 2025126.41127.84125.59126.62126.620.63%90,846
Dec 24, 2025125.44126.65125.27125.83125.830.21%55,660
Dec 23, 2025125.08127.26124.38125.57125.570.39%205,716
Dec 22, 2025126.26127.55124.56125.08125.08-1.14%153,558
Dec 19, 2025126.13127.35126.04126.52126.52-0.13%280,367
Dec 18, 2025127.45129.09126.25126.69126.690.23%198,086
Dec 17, 2025126.79128.38124.85126.40126.40-0.25%168,770
Dec 16, 2025128.46130.11125.85126.72126.72-0.94%248,622
Dec 15, 2025128.09129.78127.40127.92127.92-0.07%153,334
Dec 12, 2025128.48129.75127.27128.01128.01-0.36%178,309
Dec 11, 2025126.90129.05126.11128.47128.472.20%174,533
Dec 10, 2025124.06128.21123.64125.71125.711.57%263,225
Dec 9, 2025124.94128.62123.35123.77123.77-0.75%274,467
Dec 8, 2025126.94128.04124.36124.71124.71-1.52%175,074
Dec 5, 2025126.59128.26125.03126.63126.630.21%205,433
Dec 4, 2025128.81130.30125.31126.36126.36-1.97%149,972
Dec 3, 2025130.22131.00128.50128.90128.90-0.15%184,767
Dec 2, 2025131.32133.92128.40129.10129.10-1.27%195,309
Dec 1, 2025131.70134.15130.00130.76130.76-1.14%167,582
Nov 28, 2025135.39137.00132.04132.27132.27-1.53%80,767
Nov 26, 2025134.23136.82134.02134.32134.32-0.86%248,901
Nov 25, 2025132.91137.41132.91135.48135.482.91%236,054
Nov 24, 2025130.57132.50128.63131.65131.650.25%206,041
Nov 21, 2025125.72132.28123.38131.32131.324.17%236,327
Nov 20, 2025130.90132.22125.72126.06126.06-2.04%157,795
Nov 19, 2025129.84130.79128.22128.69128.69-0.41%122,050
Nov 18, 2025128.61130.37128.61129.22129.220.48%120,632
Nov 17, 2025131.32133.00127.84128.60128.60-2.39%135,619
Nov 14, 2025134.14136.44122.20131.75131.75-2.03%153,490
Nov 13, 2025137.10139.11133.57134.48134.48-2.64%167,338
Nov 12, 2025133.14140.97132.11138.13138.133.69%421,070
Nov 11, 2025134.58137.41133.15133.21133.21-0.60%267,585
Nov 10, 2025134.29134.50132.70134.01134.01-0.21%176,997
Nov 7, 2025129.79135.66129.34134.29134.293.84%260,008
Nov 6, 2025130.60132.56128.24129.33129.33-1.55%142,782
Nov 5, 2025131.85134.08130.50131.37131.370.11%186,288
Nov 4, 2025133.85135.95130.11131.23131.23-1.76%182,016
Nov 3, 2025132.44135.11132.11133.58133.58-0.41%217,116
Oct 31, 2025133.70137.13132.26134.13134.13-0.28%383,144
Oct 30, 2025133.53136.58132.97134.50134.500.73%354,831
Oct 29, 2025135.65137.51131.01133.53133.53-3.75%433,527
Oct 28, 2025151.24158.29134.70138.73138.73-9.77%670,658