Skip to main content
logo
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
139.57
+4.86 (3.61%)
At close: Aug 8, 2025, 4:00 PM
137.00
-2.57 (-1.84%)
After-hours: Aug 8, 2025, 7:39 PM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025135.62140.74135.22139.57139.573.61%368,010
Aug 7, 2025141.19141.19133.52134.71134.71-4.52%245,417
Aug 6, 2025134.68141.27133.80141.09141.095.90%369,934
Aug 5, 2025129.91134.56128.00133.23133.236.87%717,275
Aug 4, 2025119.67125.24119.08124.66124.664.64%286,495
Aug 1, 2025118.71119.63117.86119.13119.13-1.24%161,753
Jul 31, 2025119.83121.73119.83120.62120.62-0.01%133,321
Jul 30, 2025121.65122.26120.23120.63120.63-1.01%184,446
Jul 29, 2025123.16123.16121.47121.86121.86-0.29%121,285
Jul 28, 2025122.00122.77121.71122.21122.210.13%225,153
Jul 25, 2025122.26123.49121.29122.05122.050.40%198,448
Jul 24, 2025122.43122.43120.65121.56121.56-1.18%166,437
Jul 23, 2025123.09124.03122.41123.01123.010.74%150,527
Jul 22, 2025121.05123.20121.00122.11122.110.54%138,320
Jul 21, 2025122.19122.64121.17121.45121.450.10%137,410
Jul 18, 2025123.35123.61121.01121.33121.33-0.87%143,984
Jul 17, 2025121.79124.20121.77122.40122.400.89%155,222
Jul 16, 2025120.81122.15119.92121.32121.320.49%143,826
Jul 15, 2025123.00124.09120.73120.73120.73-1.30%159,952
Jul 14, 2025122.01124.77121.30122.32122.32-0.15%156,717
Jul 11, 2025124.30124.98122.33122.50122.50-2.15%134,866
Jul 10, 2025126.09127.61125.05125.19125.19-0.76%114,430
Jul 9, 2025124.04126.25123.21126.15126.151.70%155,509
Jul 8, 2025124.89126.59122.82124.04124.04-0.68%169,431
Jul 7, 2025127.05128.04124.74124.89124.89-2.50%124,788
Jul 3, 2025127.43128.66125.90128.09128.090.61%101,148
Jul 2, 2025125.07128.16124.66127.31127.311.61%262,398
Jul 1, 2025121.77127.03121.26125.29125.292.14%134,977
Jun 30, 2025124.52125.12122.60122.67122.67-1.33%225,581
Jun 27, 2025123.91126.24122.77124.32124.320.68%588,423
Jun 26, 2025121.02123.93121.02123.48123.481.98%170,160
Jun 25, 2025124.94124.94121.03121.08121.08-3.18%133,841
Jun 24, 2025126.10126.10120.38125.06125.060.15%151,541
Jun 23, 2025122.90125.13122.32124.87124.871.33%153,660
Jun 20, 2025122.02123.76120.58123.23123.231.18%227,059
Jun 18, 2025121.09122.82120.77121.79121.790.45%175,225
Jun 17, 2025123.92124.91120.80121.24121.24-2.78%156,073
Jun 16, 2025125.78127.29124.10124.71124.710.13%196,520
Jun 13, 2025126.41128.09124.36124.55124.55-2.88%141,084
Jun 12, 2025126.99128.40126.34128.24128.240.77%129,057
Jun 11, 2025128.97128.97126.83127.26127.26-0.51%122,436
Jun 10, 2025128.31129.55127.28127.91127.910.24%121,213
Jun 9, 2025127.40129.41126.54127.61127.610.74%182,364
Jun 6, 2025127.33128.97125.86126.67126.67-0.27%148,591
Jun 5, 2025126.95127.58125.72127.01127.01-0.23%145,353
Jun 4, 2025127.50128.80126.49127.30127.30-0.21%176,636
Jun 3, 2025126.00127.96125.01127.57127.571.13%156,679
Jun 2, 2025128.48128.51125.45126.14126.14-2.45%255,802
May 30, 2025128.06130.54126.65129.31129.310.97%226,872
May 29, 2025127.81129.02126.43128.07128.070.64%138,498