Skip to main content
logo
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
129.69
+1.96 (1.53%)
Feb 20, 2026, 4:00 PM EST - Market closed

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026127.64130.60127.64129.69129.691.53%147,206
Feb 19, 2026128.20128.59126.26127.73127.73-0.71%149,402
Feb 18, 2026129.26130.53127.89128.64128.64-0.48%148,673
Feb 17, 2026131.75132.35129.20129.26129.26-1.46%132,100
Feb 13, 2026131.69132.54130.60131.17131.17-0.39%134,100
Feb 12, 2026134.07135.80131.14131.68131.68-1.19%113,952
Feb 11, 2026131.31133.77131.31133.27133.271.49%122,495
Feb 10, 2026130.51132.62130.51131.31131.310.97%136,066
Feb 9, 2026130.01130.06127.86130.05130.05-0.04%158,721
Feb 6, 2026128.84130.51128.84130.10130.101.15%207,790
Feb 5, 2026128.75130.17127.55128.62128.620.40%199,491
Feb 4, 2026125.96130.46125.96128.11128.112.65%189,636
Feb 3, 2026126.06128.55122.87124.80124.80-1.41%169,242
Feb 2, 2026124.43127.18122.82126.59126.591.92%230,822
Jan 30, 2026123.07124.55121.19124.20124.200.61%257,191
Jan 29, 2026122.91124.25121.83123.45123.450.81%169,948
Jan 28, 2026124.68125.09121.80122.46122.46-1.47%194,417
Jan 27, 2026125.11126.11124.01124.29124.29-0.66%177,468
Jan 26, 2026124.05125.14123.47125.11125.110.85%193,715
Jan 23, 2026124.67126.76123.22124.05124.05-1.18%163,605
Jan 22, 2026128.76130.17125.32125.53125.53-1.98%157,310
Jan 21, 2026125.33130.41125.33128.06128.063.11%194,459
Jan 20, 2026124.25125.74123.48124.20124.20-1.51%172,769
Jan 16, 2026128.34131.05125.33126.11126.11-2.08%178,638
Jan 15, 2026126.05130.50125.40128.79128.792.13%240,026
Jan 14, 2026126.44127.36123.87126.10126.10-0.01%236,225
Jan 13, 2026126.93127.86125.81126.12126.12-0.39%191,939
Jan 12, 2026126.88128.98124.12126.61126.61-0.91%178,072
Jan 9, 2026128.33130.80125.51127.77127.77-0.44%228,344
Jan 8, 2026123.71129.21123.55128.33128.333.17%127,534
Jan 7, 2026125.89126.39122.25124.39124.39-0.62%120,324
Jan 6, 2026125.16125.78122.05125.17125.17-0.23%155,251
Jan 5, 2026123.32126.81123.32125.46125.461.10%140,985
Jan 2, 2026123.68125.05121.97124.10124.100.74%199,504
Dec 31, 2025125.12126.68123.16123.19123.19-1.98%158,432
Dec 30, 2025125.69128.88125.01125.68125.68-0.14%137,542
Dec 29, 2025126.66130.29125.55125.85125.85-0.61%153,558
Dec 26, 2025126.41127.84125.59126.62126.620.63%93,561
Dec 24, 2025125.44126.65125.27125.83125.830.21%58,003
Dec 23, 2025125.08127.26124.38125.57125.570.39%206,652
Dec 22, 2025126.26127.55124.56125.08125.08-1.14%155,396
Dec 19, 2025126.13127.35126.04126.52126.52-0.13%283,230
Dec 18, 2025127.45129.09126.25126.69126.690.23%198,086
Dec 17, 2025126.79128.38124.85126.40126.40-0.25%168,770
Dec 16, 2025128.46130.11125.85126.72126.72-0.94%248,622
Dec 15, 2025128.09129.78127.40127.92127.92-0.07%153,334
Dec 12, 2025128.48129.75127.27128.01128.01-0.36%178,309
Dec 11, 2025126.90129.05126.11128.47128.472.20%174,533
Dec 10, 2025124.06128.21123.64125.71125.711.57%263,225
Dec 9, 2025124.94128.62123.35123.77123.77-0.75%274,467