Dorman Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	123.99	125.68	123.24	124.25	-	1.34%	74,118
May 6, 2026	121.62	127.39	120.87	122.61	122.61	2.59%	610,550
May 5, 2026	113.06	120.09	105.25	119.52	119.52	7.82%	394,966
May 4, 2026	111.65	113.53	109.66	110.85	110.85	-1.80%	227,122
May 1, 2026	112.59	115.07	110.28	112.88	112.88	0.33%	243,747
Apr 30, 2026	109.75	113.58	109.75	112.51	112.51	2.22%	267,828
Apr 29, 2026	110.52	111.88	109.79	110.07	110.07	-0.73%	260,497
Apr 28, 2026	111.12	113.63	109.59	110.88	110.88	0.57%	233,329
Apr 27, 2026	111.05	112.35	109.87	110.25	110.25	-0.85%	148,952
Apr 24, 2026	109.10	112.10	108.53	111.19	111.19	1.68%	207,339
Apr 23, 2026	109.94	110.49	107.83	109.35	109.35	-0.11%	351,234
Apr 22, 2026	110.35	110.98	108.93	109.47	109.47	-0.72%	158,948
Apr 21, 2026	111.94	112.42	109.42	110.26	110.26	-1.18%	146,741
Apr 20, 2026	109.97	112.11	109.51	111.58	111.58	0.83%	148,392
Apr 17, 2026	108.28	112.76	108.19	110.66	110.66	4.19%	159,172
Apr 16, 2026	105.94	108.15	105.51	106.21	106.21	-0.48%	218,140
Apr 15, 2026	110.01	110.01	106.41	106.72	106.72	-3.09%	343,621
Apr 14, 2026	109.32	110.67	108.76	110.12	110.12	0.37%	176,455
Apr 13, 2026	108.48	109.79	105.82	109.71	109.71	0.23%	266,617
Apr 10, 2026	109.68	110.53	107.65	109.46	109.46	-0.42%	183,878
Apr 9, 2026	105.18	110.13	104.81	109.92	109.92	3.50%	166,816
Apr 8, 2026	105.61	109.11	104.98	106.20	106.20	4.90%	295,781
Apr 7, 2026	99.92	102.50	99.44	101.24	101.24	0.74%	250,833
Apr 6, 2026	99.85	100.83	99.19	100.50	100.50	-0.40%	184,671
Apr 2, 2026	104.46	104.90	100.63	100.90	100.90	-4.11%	274,573
Apr 1, 2026	104.25	106.49	104.25	105.22	105.22	0.82%	214,171
Mar 31, 2026	104.04	106.13	103.27	104.36	104.36	1.76%	241,253
Mar 30, 2026	104.57	104.63	102.49	102.56	102.56	-1.91%	228,727
Mar 27, 2026	105.30	106.86	104.17	104.56	104.56	-1.79%	201,684
Mar 26, 2026	105.35	107.97	105.07	106.47	106.47	-0.45%	219,361
Mar 25, 2026	106.50	109.88	105.69	106.95	106.95	1.67%	310,126
Mar 24, 2026	102.45	106.21	102.21	105.19	105.19	1.28%	291,379
Mar 23, 2026	104.99	107.11	103.86	103.86	103.86	1.84%	225,693
Mar 20, 2026	102.40	103.33	101.45	101.98	101.98	-0.41%	723,147
Mar 19, 2026	100.04	102.65	98.45	102.40	102.40	1.47%	301,645
Mar 18, 2026	100.86	101.39	99.01	100.92	100.92	-0.38%	303,571
Mar 17, 2026	104.59	105.31	100.66	101.30	101.30	-2.23%	432,474
Mar 16, 2026	103.45	105.68	103.16	103.61	103.61	0.78%	173,114
Mar 13, 2026	103.71	103.74	101.03	102.81	102.81	0.56%	284,498
Mar 12, 2026	104.06	105.85	101.66	102.24	102.24	-3.24%	393,560
Mar 11, 2026	106.42	107.50	103.82	105.66	105.66	-1.15%	269,203
Mar 10, 2026	107.58	109.95	106.73	106.89	106.89	-0.80%	256,168
Mar 9, 2026	107.79	108.26	104.00	107.75	107.75	-1.45%	272,212
Mar 6, 2026	111.03	112.04	107.37	109.33	109.33	-2.49%	287,718
Mar 5, 2026	114.60	117.57	110.44	112.12	112.12	-3.48%	351,759
Mar 4, 2026	116.37	117.14	114.20	116.16	116.16	-0.05%	287,089
Mar 3, 2026	113.25	116.45	111.97	116.22	116.22	0.25%	274,111
Mar 2, 2026	119.47	121.21	113.25	115.93	115.93	-1.64%	529,686
Feb 27, 2026	115.31	119.83	113.08	117.86	117.86	1.12%	432,031
Feb 26, 2026	115.00	119.17	109.98	116.55	116.55	1.79%	598,095