Dorman Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	104.04	106.13	103.27	104.36	104.36	1.76%	241,251
Mar 30, 2026	104.57	104.63	102.49	102.56	102.56	-1.91%	228,040
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%	219,360
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%	225,581
Mar 20, 2026	102.40	103.33	101.45	101.98	101.98	-0.41%	718,638
Mar 19, 2026	100.04	102.65	98.45	102.40	102.40	1.47%	299,971
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%	268,802
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%	349,265
Mar 4, 2026	116.37	117.14	114.20	116.16	116.16	-0.05%	285,409
Mar 3, 2026	113.25	116.45	111.97	116.22	116.22	0.25%	274,056
Mar 2, 2026	119.47	121.21	113.25	115.93	115.93	-1.64%	518,773
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
Feb 25, 2026	125.52	125.52	114.26	114.50	114.50	-9.41%	544,407
Feb 24, 2026	128.11	130.60	126.00	126.40	126.40	-0.86%	122,570
Feb 23, 2026	129.78	129.78	125.08	127.50	127.50	-1.69%	294,629
Feb 20, 2026	127.64	130.60	127.64	129.69	129.69	1.53%	147,207
Feb 19, 2026	128.20	128.59	126.26	127.73	127.73	-0.71%	149,405
Feb 18, 2026	129.26	130.53	127.89	128.64	128.64	-0.48%	148,673
Feb 17, 2026	131.75	132.35	129.20	129.26	129.26	-1.46%	132,207
Feb 13, 2026	131.69	132.54	130.60	131.17	131.17	-0.39%	134,100
Feb 12, 2026	134.07	135.80	131.14	131.68	131.68	-1.19%	113,966
Feb 11, 2026	131.31	133.77	131.31	133.27	133.27	1.49%	122,496
Feb 10, 2026	130.51	132.62	130.51	131.31	131.31	0.97%	136,355
Feb 9, 2026	130.01	130.06	127.86	130.05	130.05	-0.04%	158,909
Feb 6, 2026	128.84	130.51	128.84	130.10	130.10	1.15%	207,837
Feb 5, 2026	128.75	130.17	127.55	128.62	128.62	0.40%	199,673
Feb 4, 2026	125.96	130.46	125.96	128.11	128.11	2.65%	189,655
Feb 3, 2026	126.06	128.55	122.87	124.80	124.80	-1.41%	169,413
Feb 2, 2026	124.43	127.18	122.82	126.59	126.59	1.92%	231,181
Jan 30, 2026	123.07	124.55	121.19	124.20	124.20	0.61%	257,454
Jan 29, 2026	122.91	124.25	121.83	123.45	123.45	0.81%	170,334
Jan 28, 2026	124.68	125.09	121.80	122.46	122.46	-1.47%	194,491
Jan 27, 2026	125.11	126.11	124.01	124.29	124.29	-0.66%	177,565
Jan 26, 2026	124.05	125.14	123.47	125.11	125.11	0.85%	193,890
Jan 23, 2026	124.67	126.76	123.22	124.05	124.05	-1.18%	164,064
Jan 22, 2026	128.76	130.17	125.32	125.53	125.53	-1.98%	157,672
Jan 21, 2026	125.33	130.41	125.33	128.06	128.06	3.11%	194,459
Jan 20, 2026	124.25	125.74	123.48	124.20	124.20	-1.51%	172,769