Skip to main content
logo
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
141.30
+1.24 (0.89%)
At close: Oct 15, 2025, 4:00 PM EDT
141.22
-0.08 (-0.06%)
After-hours: Oct 15, 2025, 4:10 PM EDT

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2025140.86141.60138.85141.22141.220.83%134,842
Oct 14, 2025136.68140.93135.99140.06140.061.21%248,992
Oct 13, 2025142.71143.61138.02138.39138.39-2.32%154,283
Oct 10, 2025142.79144.85141.51141.68141.68-0.90%140,877
Oct 9, 2025142.88143.91139.51142.96142.96-0.29%239,322
Oct 8, 2025142.61144.91140.55143.37143.370.26%195,843
Oct 7, 2025147.93148.18142.64143.00143.00-3.12%331,530
Oct 6, 2025156.83156.95147.10147.61147.61-6.07%221,532
Oct 3, 2025156.65158.17155.47157.15157.150.89%154,875
Oct 2, 2025154.78156.37153.27155.77155.770.38%121,318
Oct 1, 2025154.77156.63153.82155.18155.18-0.45%114,138
Sep 30, 2025152.74156.38152.05155.88155.882.87%156,355
Sep 29, 2025155.59157.76151.36151.53151.53-2.43%141,667
Sep 26, 2025153.14155.79152.07155.30155.302.09%111,364
Sep 25, 2025153.33154.21148.33152.12152.12-1.12%103,235
Sep 24, 2025157.22157.22153.67153.85153.85-2.30%145,351
Sep 23, 2025157.00158.00156.16157.47157.470.59%142,273
Sep 22, 2025156.92158.56156.18156.55156.550.07%127,727
Sep 19, 2025159.00159.00155.82156.44156.44-1.61%291,350
Sep 18, 2025158.53160.05156.07159.00159.001.34%162,043
Sep 17, 2025157.83160.84156.27156.89156.89-0.13%179,286
Sep 16, 2025161.17161.28155.99157.09157.09-2.95%156,570
Sep 15, 2025163.06163.06160.49161.86161.860.33%92,049
Sep 12, 2025163.28165.43161.32161.33161.33-1.41%77,809
Sep 11, 2025160.17164.25159.18163.64163.642.81%123,032
Sep 10, 2025162.91162.91157.01159.16159.16-2.48%138,160
Sep 9, 2025165.74166.31162.17163.21163.21-1.88%136,048
Sep 8, 2025164.54166.89160.90166.34166.341.63%182,803
Sep 5, 2025163.03165.00162.10163.67163.670.70%118,843
Sep 4, 2025159.45162.56157.78162.53162.532.43%233,402
Sep 3, 2025160.07161.18157.81158.68158.68-1.16%187,503
Sep 2, 2025160.07162.07159.17160.55160.55-0.77%183,948
Aug 29, 2025162.19162.19160.42161.79161.790.18%138,908
Aug 28, 2025163.51164.96159.69161.50161.50-1.26%203,526
Aug 27, 2025163.27164.66162.47163.56163.56-0.20%207,491
Aug 26, 2025163.31165.05162.80163.88163.880.42%195,813
Aug 25, 2025161.65163.31159.63163.19163.190.28%191,216
Aug 22, 2025154.07163.45152.47162.73162.736.28%252,939
Aug 21, 2025154.05155.10152.65153.12153.12-0.60%222,401
Aug 20, 2025154.28156.01153.43154.05154.05-0.48%188,827
Aug 19, 2025153.19155.00152.89154.79154.791.52%158,115
Aug 18, 2025152.29153.19151.48152.47152.47-0.01%121,254
Aug 15, 2025156.03157.59152.18152.48152.48-2.14%387,241
Aug 14, 2025154.33156.59153.64155.82155.82-0.28%266,344
Aug 13, 2025150.08156.90150.08156.26156.264.40%309,547
Aug 12, 2025144.09150.24142.35149.68149.684.77%433,193
Aug 11, 2025140.00143.10139.21142.86142.862.36%234,849
Aug 8, 2025135.62140.74135.22139.57139.573.61%368,010
Aug 7, 2025141.19141.19133.52134.71134.71-4.52%245,417
Aug 6, 2025134.68141.27133.80141.09141.095.90%369,934