Skip to main content
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
123.59
-2.90 (-2.29%)
Feb 21, 2025, 4:00 PM EST - Market closed

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025127.26128.00122.99123.59123.59-2.29%154,887
Feb 20, 2025125.61126.63124.57126.49126.490.28%173,511
Feb 19, 2025125.93127.13124.66126.14126.14-0.67%125,025
Feb 18, 2025127.43127.97126.03126.99126.990.25%90,292
Feb 14, 2025126.42127.69125.83126.67126.670.73%81,304
Feb 13, 2025125.54126.22124.78125.75125.750.66%98,815
Feb 12, 2025124.47129.00124.09124.93124.93-0.96%124,786
Feb 11, 2025125.12127.21125.12126.14126.14-0.08%132,015
Feb 10, 2025126.84129.00125.87126.24126.24-0.47%145,240
Feb 7, 2025129.02129.05126.46126.84126.84-2.02%159,732
Feb 6, 2025130.96131.64128.53129.45129.45-0.92%145,832
Feb 5, 2025132.81133.15130.24130.65130.65-1.00%178,293
Feb 4, 2025130.69132.73130.19131.97131.970.63%122,467
Feb 3, 2025128.86131.99128.31131.14131.14-0.11%235,468
Jan 31, 2025132.45132.45128.79131.28131.28-1.34%170,998
Jan 30, 2025132.93135.15130.94133.06133.060.55%227,112
Jan 29, 2025132.31133.08130.56132.33132.33-0.87%221,298
Jan 28, 2025131.24133.62130.55133.49133.491.00%196,737
Jan 27, 2025132.62134.23130.82132.17132.17-0.64%220,590
Jan 24, 2025129.97133.11129.87133.02133.022.60%229,813
Jan 23, 2025129.19130.99127.16129.65129.65-0.25%255,278
Jan 22, 2025129.57130.35125.54129.97129.97-0.07%226,092
Jan 21, 2025130.68131.53129.77130.06130.060.35%294,706
Jan 17, 2025131.19131.91127.88129.60129.60-0.59%175,983
Jan 16, 2025128.76130.65128.04130.37130.371.33%133,699
Jan 15, 2025127.90129.30127.12128.66128.662.13%223,123
Jan 14, 2025124.16126.29123.65125.98125.982.27%187,986
Jan 13, 2025120.46123.58119.28123.18123.181.17%154,662
Jan 10, 2025123.89124.52121.71121.75121.75-3.19%197,361
Jan 8, 2025123.84126.12123.12125.76125.761.37%195,440
Jan 7, 2025127.93127.93122.76124.06124.06-3.30%159,805
Jan 6, 2025130.09130.87127.63128.29128.29-1.38%197,198
Jan 3, 2025128.66130.36128.21130.09130.091.29%111,294
Jan 2, 2025129.63131.12127.90128.43128.43-0.86%111,357
Dec 31, 2024131.50131.75129.28129.55129.55-1.30%109,317
Dec 30, 2024129.60132.40129.60131.25131.25-0.71%151,677
Dec 27, 2024132.15133.27130.29132.19132.19-0.65%95,524
Dec 26, 2024131.55133.76130.94133.06133.060.43%74,313
Dec 24, 2024130.90132.66130.44132.48132.481.23%28,988
Dec 23, 2024130.84131.86130.08130.87130.87-0.37%108,545
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