Skip to main content
logo
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
107.75
-1.58 (-1.45%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026107.79108.26104.00107.75107.75-1.45%272,212
Mar 6, 2026111.03112.04107.37109.33109.33-2.49%287,718
Mar 5, 2026114.60117.57110.44112.12112.12-3.48%349,265
Mar 4, 2026116.37117.14114.20116.16116.16-0.05%285,409
Mar 3, 2026113.25116.45111.97116.22116.220.25%274,056
Mar 2, 2026119.47121.21113.25115.93115.93-1.64%518,773
Feb 27, 2026115.31119.83113.08117.86117.861.12%432,031
Feb 26, 2026115.00119.17109.98116.55116.551.79%598,095
Feb 25, 2026125.52125.52114.26114.50114.50-9.41%544,407
Feb 24, 2026128.11130.60126.00126.40126.40-0.86%122,570
Feb 23, 2026129.78129.78125.08127.50127.50-1.69%294,629
Feb 20, 2026127.64130.60127.64129.69129.691.53%147,207
Feb 19, 2026128.20128.59126.26127.73127.73-0.71%149,405
Feb 18, 2026129.26130.53127.89128.64128.64-0.48%148,673
Feb 17, 2026131.75132.35129.20129.26129.26-1.46%132,207
Feb 13, 2026131.69132.54130.60131.17131.17-0.39%134,100
Feb 12, 2026134.07135.80131.14131.68131.68-1.19%113,966
Feb 11, 2026131.31133.77131.31133.27133.271.49%122,496
Feb 10, 2026130.51132.62130.51131.31131.310.97%136,355
Feb 9, 2026130.01130.06127.86130.05130.05-0.04%158,909
Feb 6, 2026128.84130.51128.84130.10130.101.15%207,837
Feb 5, 2026128.75130.17127.55128.62128.620.40%199,673
Feb 4, 2026125.96130.46125.96128.11128.112.65%189,655
Feb 3, 2026126.06128.55122.87124.80124.80-1.41%169,413
Feb 2, 2026124.43127.18122.82126.59126.591.92%231,181
Jan 30, 2026123.07124.55121.19124.20124.200.61%257,454
Jan 29, 2026122.91124.25121.83123.45123.450.81%170,334
Jan 28, 2026124.68125.09121.80122.46122.46-1.47%194,491
Jan 27, 2026125.11126.11124.01124.29124.29-0.66%177,565
Jan 26, 2026124.05125.14123.47125.11125.110.85%193,890
Jan 23, 2026124.67126.76123.22124.05124.05-1.18%164,064
Jan 22, 2026128.76130.17125.32125.53125.53-1.98%157,672
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