Skip to main content
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
133.73
+5.94 (4.65%)
Nov 4, 2024, 4:00 PM EST - Market closed

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024124.24129.00122.00127.79127.7912.07%387,034
Oct 31, 2024115.56116.10113.75114.03114.03-1.49%106,122
Oct 30, 2024114.71117.11114.71115.75115.750.10%109,981
Oct 29, 2024114.50116.91112.41115.63115.630.03%173,973
Oct 28, 2024115.61117.01114.99115.60115.600.60%100,334
Oct 25, 2024115.09116.94114.23114.91114.910.67%95,197
Oct 24, 2024114.67115.38112.63114.15114.150.18%101,932
Oct 23, 2024114.86115.20113.38113.95113.95-0.97%81,414
Oct 22, 2024115.76116.28114.68115.07115.07-1.14%77,275
Oct 21, 2024117.11117.71116.17116.40116.40-0.41%107,737
Oct 18, 2024118.63118.93116.87116.88116.88-1.07%118,341
Oct 17, 2024117.57118.19116.02118.14118.140.33%172,516
Oct 16, 2024116.90118.01116.74117.75117.750.73%147,626
Oct 15, 2024115.94119.02115.94116.90116.900.81%183,453
Oct 14, 2024113.55116.04113.55115.96115.961.79%120,119
Oct 11, 2024110.73114.36110.61113.92113.923.10%103,948
Oct 10, 2024109.29110.51108.44110.50110.50-0.12%115,889
Oct 9, 2024108.79111.34108.60110.63110.631.57%133,605
Oct 8, 2024109.32109.86108.71108.92108.92-0.24%299,273
Oct 7, 2024109.14109.89108.12109.18109.18-0.80%105,527
Oct 4, 2024110.40111.53109.86110.06110.061.31%100,567
Oct 3, 2024110.54110.88108.55108.64108.64-2.30%100,914
Oct 2, 2024112.64113.21111.04111.20111.20-1.53%90,809
Oct 1, 2024113.30113.70111.55112.93112.93-0.17%98,268
Sep 30, 2024113.01113.68111.94113.12113.12-0.41%116,626
Sep 27, 2024114.83115.73112.95113.58113.58-0.09%95,314
Sep 26, 2024115.92116.01113.59113.68113.68-0.59%107,712
Sep 25, 2024114.87116.01114.26114.35114.35-0.82%142,099
Sep 24, 2024115.77116.25114.78115.30115.300.28%130,008
Sep 23, 2024115.61116.33114.02114.98114.98-0.11%152,560
Sep 20, 2024117.37117.47114.45115.11115.11-2.03%673,053
Sep 19, 2024117.81118.38116.08117.50117.501.50%236,515
Sep 18, 2024116.30118.66106.21115.76115.76-0.75%269,720
Sep 17, 2024117.03119.28116.25116.64116.640.21%252,322
Sep 16, 2024115.74117.26114.94116.39116.391.00%177,345
Sep 13, 2024113.25115.62113.25115.24115.243.09%109,563
Sep 12, 2024110.26112.39109.23111.79111.791.88%80,385
Sep 11, 2024108.22110.42108.22109.73109.730.67%157,256
Sep 10, 2024108.37109.79107.09109.00109.000.28%150,041
Sep 9, 2024108.96110.50107.25108.70108.70-0.27%171,467
Sep 6, 2024110.56110.76107.97108.99108.99-1.30%145,231
Sep 5, 2024110.27110.86107.60110.43110.430.70%158,927
Sep 4, 2024109.08109.96108.76109.66109.660.15%65,275
Sep 3, 2024112.55113.11109.08109.50109.50-3.46%110,692
Aug 30, 2024112.27113.44111.50113.42113.421.60%113,321
Aug 29, 2024112.10112.78111.25111.63111.630.41%85,241
Aug 28, 2024112.33112.57110.59111.17111.17-1.03%73,382
Aug 27, 2024112.52113.45111.42112.33112.33-0.36%98,045
Aug 26, 2024112.81114.51111.61112.74112.740.76%136,653
Aug 23, 2024109.42113.38109.05111.89111.892.51%126,591
Aug 22, 2024108.56110.04108.31109.15109.150.47%115,815
Aug 21, 2024107.99109.91106.68108.64108.641.68%153,323
Aug 20, 2024107.58107.90106.41106.85106.85-0.19%130,730
Aug 19, 2024106.14107.05105.10107.05107.051.53%120,224
Aug 16, 2024107.41108.00105.06105.44105.44-1.96%94,818
Aug 15, 2024106.49108.01104.56107.55107.553.44%123,309
Aug 14, 2024105.85105.85103.28103.97103.97-1.23%84,440
Aug 13, 2024104.52105.65103.40105.26105.261.49%112,453
Aug 12, 2024105.13105.13103.08103.71103.71-1.68%102,466
Aug 9, 2024105.96107.30104.84105.48105.48-0.25%136,284
Aug 8, 2024106.10107.34105.15105.74105.74-0.04%158,392
Aug 7, 2024107.30109.44104.82105.78105.78-1.02%126,631
Aug 6, 2024102.36107.19102.00106.87106.874.69%282,486
Aug 5, 202498.85102.8997.43102.08102.08-0.74%211,696
Aug 2, 202497.94104.9694.87102.84102.844.32%217,052
Aug 1, 2024100.96101.4197.1498.5898.58-2.75%157,461
Jul 31, 2024100.28103.3399.14101.37101.371.57%155,209
Jul 30, 202499.83101.1299.0599.8099.800.54%130,582
Jul 29, 2024100.57100.7598.8599.2699.26-1.15%161,421
Jul 26, 202499.61100.7397.95100.41100.412.05%105,728
Jul 25, 202497.9799.2497.4698.3998.390.44%177,140
Jul 24, 202499.93101.3997.5297.9697.96-2.88%152,191
Jul 23, 2024100.42102.3499.91100.87100.87-0.30%202,154
Jul 22, 2024100.58101.7498.74101.17101.170.92%130,050
Jul 19, 2024102.35102.3599.48100.25100.25-2.01%124,269
Jul 18, 2024101.84104.74101.80102.31102.31-0.26%96,744
Jul 17, 2024101.83103.58101.45102.58102.58-0.24%133,528
Jul 16, 202497.56103.0497.56102.83102.836.56%179,346
Jul 15, 202494.1296.8194.0096.5096.503.70%199,366
Jul 12, 202491.7093.3591.7093.0693.062.72%143,355
Jul 11, 202490.2891.7389.8190.6090.602.66%132,360
Jul 10, 202487.8388.2587.3188.2588.251.12%73,300
Jul 9, 202489.6189.6187.0587.2787.27-3.14%115,580
Jul 8, 202489.7591.2889.6090.1090.101.05%92,129
Jul 5, 202490.2190.5888.7589.1689.16-1.23%91,990
Jul 3, 202490.2691.0290.0090.2790.270.13%64,331
Jul 2, 202490.2991.9290.1490.1590.15-0.12%94,811
Jul 1, 202491.9692.0889.4490.2690.26-1.33%152,253
Jun 28, 202491.4192.3990.5991.4891.480.99%253,872
Jun 27, 202491.8691.8690.1590.5890.58-0.89%117,449
Jun 26, 202492.4292.7490.6891.3991.39-1.68%162,697
Jun 25, 202494.0594.0592.2092.9592.95-1.11%96,241
Jun 24, 202493.4694.4893.4193.9993.990.93%108,670
Jun 21, 202492.4393.6092.0093.1293.120.95%434,457
Jun 20, 202491.4992.5491.4992.2492.240.30%121,989
Jun 18, 202492.6092.6091.1491.9691.96-0.39%118,198
Jun 17, 202490.5392.4190.5392.3292.321.61%106,367
Jun 14, 202489.5290.8788.1090.8690.860.20%103,750
Jun 13, 202490.5191.2990.1590.6890.68-0.15%112,225
Jun 12, 202492.4492.6490.0590.8290.820.14%102,492