Skip to main content
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
131.36
+1.00 (0.77%)
Dec 20, 2024, 4:00 PM EST - Market closed

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024128.96132.80128.96131.36131.360.77%497,317
Dec 19, 2024130.33131.34128.69130.36130.360.36%196,165
Dec 18, 2024135.00135.06129.49129.89129.89-3.23%199,199
Dec 17, 2024136.03136.23132.65134.23134.23-1.96%175,165
Dec 16, 2024137.20138.21136.13136.92136.92-0.23%216,380
Dec 13, 2024139.31140.06136.45137.23137.23-1.87%295,318
Dec 12, 2024140.61141.48138.74139.84139.84-1.18%130,151
Dec 11, 2024140.14141.80138.40141.51141.511.44%148,305
Dec 10, 2024137.95140.07137.56139.50139.501.51%155,417
Dec 9, 2024138.95139.65136.83137.42137.42-0.76%87,369
Dec 6, 2024139.35140.79137.29138.47138.47-0.56%76,829
Dec 5, 2024140.21140.96138.11139.25139.25-0.51%98,032
Dec 4, 2024138.04140.37138.02139.96139.961.08%146,863
Dec 3, 2024140.59140.70138.46138.46138.46-1.52%106,809
Dec 2, 2024140.18140.80138.45140.59140.590.44%126,574
Nov 29, 2024140.05140.70138.93139.98139.980.13%60,380
Nov 27, 2024143.31144.33139.27139.80139.80-2.12%108,821
Nov 26, 2024140.46143.38137.36142.83142.830.80%181,490
Nov 25, 2024140.00143.60140.00141.70141.701.61%222,793
Nov 22, 2024137.56141.86137.50139.45139.451.77%228,442
Nov 21, 2024135.67137.30134.34137.02137.021.38%151,579
Nov 20, 2024135.47135.47133.74135.15135.15-0.36%131,060
Nov 19, 2024132.99135.69132.46135.64135.641.22%137,784
Nov 18, 2024134.92135.96133.57134.01134.01-0.53%162,270
Nov 15, 2024136.77137.59134.38134.73134.73-0.90%173,369
Nov 14, 2024137.85139.37135.83135.96135.96-1.37%207,771
Nov 13, 2024139.30139.75137.56137.85137.85-0.11%175,855
Nov 12, 2024135.79141.00133.12138.00138.001.81%271,206
Nov 11, 2024139.41139.67135.53135.54135.54-1.61%181,790
Nov 8, 2024134.00137.96134.00137.76137.763.31%421,489
Nov 7, 2024137.74138.74132.56133.35133.35-2.61%420,396
Nov 6, 2024140.25146.60135.49136.92136.92-0.58%506,313
Nov 5, 2024133.99138.15132.09137.72137.722.98%251,777
Nov 4, 2024128.79135.02128.79133.73133.734.65%268,790
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