Dorman Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	126.99	128.40	126.34	128.24	128.24	0.77%	129,057
Jun 11, 2025	128.97	128.97	126.83	127.26	127.26	-0.51%	122,436
Jun 10, 2025	128.31	129.55	127.28	127.91	127.91	0.24%	121,213
Jun 9, 2025	127.40	129.41	126.54	127.61	127.61	0.74%	182,364
Jun 6, 2025	127.33	128.97	125.86	126.67	126.67	-0.27%	148,591
Jun 5, 2025	126.95	127.58	125.72	127.01	127.01	-0.23%	145,353
Jun 4, 2025	127.50	128.80	126.49	127.30	127.30	-0.21%	176,636
Jun 3, 2025	126.00	127.96	125.01	127.57	127.57	1.13%	156,679
Jun 2, 2025	128.48	128.51	125.45	126.14	126.14	-2.45%	255,802
May 30, 2025	128.06	130.54	126.65	129.31	129.31	0.97%	226,872
May 29, 2025	127.81	129.02	126.43	128.07	128.07	0.64%	138,498
May 28, 2025	127.89	129.00	126.80	127.25	127.25	-0.25%	127,649
May 27, 2025	125.88	127.58	125.72	127.57	127.57	2.01%	193,001
May 23, 2025	124.35	125.40	122.58	125.06	125.06	-0.90%	113,605
May 22, 2025	126.36	127.11	124.95	126.19	126.19	-0.19%	126,363
May 21, 2025	128.65	129.22	125.91	126.43	126.43	-3.12%	138,332
May 20, 2025	129.90	131.65	128.71	130.50	130.50	0.08%	167,298
May 19, 2025	130.31	131.69	129.29	130.40	130.40	-1.23%	108,194
May 16, 2025	130.43	132.91	129.44	132.03	132.03	1.19%	201,685
May 15, 2025	128.00	131.04	125.33	130.48	130.48	1.90%	194,706
May 14, 2025	130.45	130.45	127.85	128.05	128.05	-2.18%	199,442
May 13, 2025	130.52	131.22	129.50	130.91	130.91	0.51%	150,644
May 12, 2025	129.26	131.09	127.72	130.24	130.24	4.45%	305,610
May 9, 2025	125.05	125.90	123.65	124.69	124.69	0.33%	180,902
May 8, 2025	125.00	126.18	121.89	124.28	124.28	0.26%	227,335
May 7, 2025	124.28	127.49	122.03	123.96	123.96	0.79%	409,403
May 6, 2025	115.59	123.84	114.92	122.99	122.99	6.99%	492,115
May 5, 2025	114.37	116.38	113.81	114.95	114.95	-0.28%	292,777
May 2, 2025	116.09	117.98	113.96	115.27	115.27	0.23%	180,694
May 1, 2025	114.01	116.21	113.11	115.00	115.00	1.50%	198,042
Apr 30, 2025	111.05	114.42	108.82	113.30	113.30	1.08%	292,523
Apr 29, 2025	111.00	113.30	110.62	112.09	112.09	0.70%	377,976
Apr 28, 2025	114.00	115.27	110.37	111.31	111.31	-2.69%	276,280
Apr 25, 2025	113.32	114.63	111.75	114.39	114.39	0.17%	191,902
Apr 24, 2025	111.46	114.34	110.21	114.20	114.20	2.46%	197,960
Apr 23, 2025	114.12	118.97	110.45	111.46	111.46	0.84%	216,545
Apr 22, 2025	109.95	111.78	108.22	110.53	110.53	2.07%	173,483
Apr 21, 2025	110.38	110.51	106.95	108.29	108.29	-2.60%	206,316
Apr 17, 2025	111.86	112.75	110.52	111.18	111.18	-0.44%	274,598
Apr 16, 2025	111.47	112.35	109.73	111.67	111.67	0.23%	312,807
Apr 15, 2025	113.31	113.31	109.92	111.41	111.41	-1.84%	400,343
Apr 14, 2025	113.60	114.62	109.58	113.50	113.50	1.47%	566,807
Apr 11, 2025	113.50	113.80	109.43	111.86	111.86	-1.77%	388,176
Apr 10, 2025	115.85	116.64	112.52	113.87	113.87	-3.85%	412,836
Apr 9, 2025	112.44	121.61	110.94	118.43	118.43	5.03%	422,477
Apr 8, 2025	116.03	118.78	111.65	112.76	112.76	-0.95%	489,308
Apr 7, 2025	114.08	119.41	111.25	113.84	113.84	-1.74%	458,651
Apr 4, 2025	112.11	116.97	112.05	115.85	115.85	0.42%	322,598
Apr 3, 2025	118.72	119.75	111.99	115.37	115.37	-7.52%	435,508
Apr 2, 2025	121.13	125.40	121.13	124.75	124.75	1.72%	160,618