Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
143.37
+0.37 (0.26%)
At close: Oct 8, 2025, 4:00 PM EDT
143.37
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:01 PM EDT
Dorman Products Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 142.61 | 144.91 | 140.55 | 143.37 | - | 0.26% | 195,347 |
Oct 7, 2025 | 147.93 | 148.18 | 142.64 | 143.00 | 143.00 | -3.12% | 331,530 |
Oct 6, 2025 | 156.83 | 156.95 | 147.10 | 147.61 | 147.61 | -6.07% | 221,532 |
Oct 3, 2025 | 156.65 | 158.17 | 155.47 | 157.15 | 157.15 | 0.89% | 154,875 |
Oct 2, 2025 | 154.78 | 156.37 | 153.27 | 155.77 | 155.77 | 0.38% | 121,318 |
Oct 1, 2025 | 154.77 | 156.63 | 153.82 | 155.18 | 155.18 | -0.45% | 114,138 |
Sep 30, 2025 | 152.74 | 156.38 | 152.05 | 155.88 | 155.88 | 2.87% | 156,355 |
Sep 29, 2025 | 155.59 | 157.76 | 151.36 | 151.53 | 151.53 | -2.43% | 141,667 |
Sep 26, 2025 | 153.14 | 155.79 | 152.07 | 155.30 | 155.30 | 2.09% | 111,364 |
Sep 25, 2025 | 153.33 | 154.21 | 148.33 | 152.12 | 152.12 | -1.12% | 103,235 |
Sep 24, 2025 | 157.22 | 157.22 | 153.67 | 153.85 | 153.85 | -2.30% | 145,351 |
Sep 23, 2025 | 157.00 | 158.00 | 156.16 | 157.47 | 157.47 | 0.59% | 142,273 |
Sep 22, 2025 | 156.92 | 158.56 | 156.18 | 156.55 | 156.55 | 0.07% | 127,727 |
Sep 19, 2025 | 159.00 | 159.00 | 155.82 | 156.44 | 156.44 | -1.61% | 291,350 |
Sep 18, 2025 | 158.53 | 160.05 | 156.07 | 159.00 | 159.00 | 1.34% | 162,043 |
Sep 17, 2025 | 157.83 | 160.84 | 156.27 | 156.89 | 156.89 | -0.13% | 179,286 |
Sep 16, 2025 | 161.17 | 161.28 | 155.99 | 157.09 | 157.09 | -2.95% | 156,570 |
Sep 15, 2025 | 163.06 | 163.06 | 160.49 | 161.86 | 161.86 | 0.33% | 92,049 |
Sep 12, 2025 | 163.28 | 165.43 | 161.32 | 161.33 | 161.33 | -1.41% | 77,809 |
Sep 11, 2025 | 160.17 | 164.25 | 159.18 | 163.64 | 163.64 | 2.81% | 123,032 |
Sep 10, 2025 | 162.91 | 162.91 | 157.01 | 159.16 | 159.16 | -2.48% | 138,160 |
Sep 9, 2025 | 165.74 | 166.31 | 162.17 | 163.21 | 163.21 | -1.88% | 136,048 |
Sep 8, 2025 | 164.54 | 166.89 | 160.90 | 166.34 | 166.34 | 1.63% | 182,803 |
Sep 5, 2025 | 163.03 | 165.00 | 162.10 | 163.67 | 163.67 | 0.70% | 118,843 |
Sep 4, 2025 | 159.45 | 162.56 | 157.78 | 162.53 | 162.53 | 2.43% | 233,402 |
Sep 3, 2025 | 160.07 | 161.18 | 157.81 | 158.68 | 158.68 | -1.16% | 187,503 |
Sep 2, 2025 | 160.07 | 162.07 | 159.17 | 160.55 | 160.55 | -0.77% | 183,948 |
Aug 29, 2025 | 162.19 | 162.19 | 160.42 | 161.79 | 161.79 | 0.18% | 138,908 |
Aug 28, 2025 | 163.51 | 164.96 | 159.69 | 161.50 | 161.50 | -1.26% | 203,526 |
Aug 27, 2025 | 163.27 | 164.66 | 162.47 | 163.56 | 163.56 | -0.20% | 207,491 |
Aug 26, 2025 | 163.31 | 165.05 | 162.80 | 163.88 | 163.88 | 0.42% | 195,813 |
Aug 25, 2025 | 161.65 | 163.31 | 159.63 | 163.19 | 163.19 | 0.28% | 191,216 |
Aug 22, 2025 | 154.07 | 163.45 | 152.47 | 162.73 | 162.73 | 6.28% | 252,939 |
Aug 21, 2025 | 154.05 | 155.10 | 152.65 | 153.12 | 153.12 | -0.60% | 222,401 |
Aug 20, 2025 | 154.28 | 156.01 | 153.43 | 154.05 | 154.05 | -0.48% | 188,827 |
Aug 19, 2025 | 153.19 | 155.00 | 152.89 | 154.79 | 154.79 | 1.52% | 158,115 |
Aug 18, 2025 | 152.29 | 153.19 | 151.48 | 152.47 | 152.47 | -0.01% | 121,254 |
Aug 15, 2025 | 156.03 | 157.59 | 152.18 | 152.48 | 152.48 | -2.14% | 387,241 |
Aug 14, 2025 | 154.33 | 156.59 | 153.64 | 155.82 | 155.82 | -0.28% | 266,344 |
Aug 13, 2025 | 150.08 | 156.90 | 150.08 | 156.26 | 156.26 | 4.40% | 309,547 |
Aug 12, 2025 | 144.09 | 150.24 | 142.35 | 149.68 | 149.68 | 4.77% | 433,193 |
Aug 11, 2025 | 140.00 | 143.10 | 139.21 | 142.86 | 142.86 | 2.36% | 234,849 |
Aug 8, 2025 | 135.62 | 140.74 | 135.22 | 139.57 | 139.57 | 3.61% | 368,010 |
Aug 7, 2025 | 141.19 | 141.19 | 133.52 | 134.71 | 134.71 | -4.52% | 245,417 |
Aug 6, 2025 | 134.68 | 141.27 | 133.80 | 141.09 | 141.09 | 5.90% | 369,934 |
Aug 5, 2025 | 129.91 | 134.56 | 128.00 | 133.23 | 133.23 | 6.87% | 717,275 |
Aug 4, 2025 | 119.67 | 125.24 | 119.08 | 124.66 | 124.66 | 4.64% | 286,495 |
Aug 1, 2025 | 118.71 | 119.63 | 117.86 | 119.13 | 119.13 | -1.24% | 161,753 |
Jul 31, 2025 | 119.83 | 121.73 | 119.83 | 120.62 | 120.62 | -0.01% | 133,321 |
Jul 30, 2025 | 121.65 | 122.26 | 120.23 | 120.63 | 120.63 | -1.01% | 184,446 |