Skip to main content
logo
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
122.44
-0.68 (-0.55%)
At close: Sep 18, 2026, 4:00 PM EDT
122.41
-0.03 (-0.02%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026122.15123.44119.49122.44122.44-0.55%360,393
Sep 17, 2026126.74126.74123.01123.12123.12-1.47%138,971
Sep 16, 2026125.71126.94124.15124.96124.96-0.18%215,009
Sep 15, 2026126.60126.60124.21125.19125.19-1.12%192,703
Sep 14, 2026126.20127.00125.75126.60126.60-0.05%140,228
Sep 11, 2026128.72128.72126.10126.66126.660.02%118,401
Sep 10, 2026126.36127.31125.16126.63126.630.02%144,167
Sep 9, 2026127.52130.21126.13126.60126.60-1.69%194,580
Sep 8, 2026129.90131.22128.54128.78128.78-1.92%163,586
Sep 4, 2026128.64132.05128.49131.30131.301.26%166,366
Sep 3, 2026130.44131.86126.89129.66129.660.87%244,641
Sep 2, 2026128.05129.74124.44128.54128.541.07%279,171
Sep 1, 2026127.44128.54126.05127.18127.18-1.30%141,640
Aug 31, 2026129.01129.71127.85128.85128.85-0.39%158,964
Aug 28, 2026128.87130.86125.54129.35129.350.89%156,017
Aug 27, 2026128.26129.22126.91128.21128.21-0.92%125,246
Aug 26, 2026130.46130.87128.20129.40129.40-0.81%139,888
Aug 25, 2026131.25132.64128.99130.46130.46-0.48%155,983
Aug 24, 2026133.04133.19129.78131.09131.09-0.78%134,944
Aug 21, 2026132.53133.39131.50132.12132.120.57%166,355
Aug 20, 2026131.73134.04130.61131.37131.37-2.05%160,841
Aug 19, 2026134.03136.77132.73134.12134.120.98%162,724
Aug 18, 2026134.13134.86131.95132.82132.82-0.66%189,353
Aug 17, 2026135.21136.36133.47133.70133.70-1.97%121,610
Aug 14, 2026132.49136.72131.78136.39136.392.49%139,338
Aug 13, 2026134.65135.20132.32133.08133.08-0.41%147,326
Aug 12, 2026133.40136.16131.50133.63133.630.44%198,967
Aug 11, 2026133.97135.49133.05133.05133.05-0.17%127,892
Aug 10, 2026140.06140.72132.70133.27133.27-5.42%273,696
Aug 7, 2026137.58141.31137.31140.91140.912.42%191,657
Aug 6, 2026141.52142.15137.15137.58137.58-2.80%294,264
Aug 5, 2026147.56147.56141.26141.54141.54-4.24%699,193
Aug 4, 2026142.11155.37140.00147.80147.8015.76%1,806,058
Aug 3, 2026133.00134.31123.20127.68127.68-4.12%780,309
Jul 31, 2026133.05134.96130.86133.16133.16-0.02%261,857
Jul 30, 2026140.51141.00132.68133.18133.18-5.74%303,768
Jul 29, 2026142.75144.99140.82141.29141.29-1.31%184,222
Jul 28, 2026138.44143.61138.30143.17143.174.93%161,281
Jul 27, 2026134.51137.09133.05136.44136.441.67%210,372
Jul 24, 2026132.86135.28131.51134.20134.201.40%237,508
Jul 23, 2026133.43134.65130.12132.35132.35-1.89%261,792
Jul 22, 2026137.47140.35134.00134.90134.90-1.87%320,835
Jul 21, 2026138.13139.13136.36137.47137.47-0.15%370,329
Jul 20, 2026141.94143.01137.01137.67137.67-3.03%211,081
Jul 17, 2026141.60145.66139.99141.97141.97-1.49%245,550
Jul 16, 2026137.75144.44137.75144.12144.124.78%228,851
Jul 15, 2026138.23141.08137.44137.55137.55-0.78%233,898
Jul 14, 2026139.34140.15137.48138.62138.62-0.21%234,281
Jul 13, 2026138.10139.88137.35138.91138.910.30%149,837
Jul 10, 2026136.58139.49136.58138.50138.501.48%234,124