Dorman Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	129.20	130.96	127.25	127.86	127.86	-0.27%	268,759
Jun 11, 2026	128.28	129.33	126.01	128.21	128.21	1.09%	171,497
Jun 10, 2026	129.05	129.46	126.39	126.83	126.83	-0.90%	182,238
Jun 9, 2026	129.32	132.15	127.38	127.98	127.98	-0.26%	280,639
Jun 8, 2026	126.35	130.26	126.35	128.31	128.31	1.01%	251,483
Jun 5, 2026	127.88	129.29	125.31	127.03	127.03	-0.79%	242,329
Jun 4, 2026	126.26	128.40	124.89	128.04	128.04	2.64%	261,557
Jun 3, 2026	124.71	126.35	123.84	124.75	124.75	-0.86%	276,801
Jun 2, 2026	123.96	126.44	123.96	125.83	125.83	2.54%	188,151
Jun 1, 2026	122.38	125.26	119.94	122.71	122.71	-0.98%	368,164
May 29, 2026	125.05	126.00	123.43	123.92	123.92	-0.90%	332,830
May 28, 2026	123.09	125.26	121.07	125.05	125.05	1.14%	282,010
May 27, 2026	121.37	125.12	120.00	123.64	123.64	2.79%	214,359
May 26, 2026	118.20	120.30	116.83	120.28	120.28	1.86%	154,111
May 22, 2026	118.70	120.10	117.61	118.08	118.08	-0.52%	263,211
May 21, 2026	115.53	120.00	113.45	118.70	118.70	1.44%	206,545
May 20, 2026	113.48	117.14	112.02	117.02	117.02	3.71%	193,746
May 19, 2026	114.71	114.76	111.13	112.83	112.83	-1.96%	216,687
May 18, 2026	116.59	120.00	115.02	115.09	115.09	-0.92%	175,249
May 15, 2026	120.24	120.25	116.07	116.16	116.16	-3.59%	326,453
May 14, 2026	116.57	120.66	115.98	120.49	120.49	3.58%	252,430
May 13, 2026	119.00	122.40	116.24	116.32	116.32	-2.68%	212,430
May 12, 2026	121.58	121.80	117.84	119.52	119.52	-1.23%	250,756
May 11, 2026	123.58	123.98	120.26	121.01	121.01	-2.51%	262,146
May 8, 2026	125.00	126.25	123.93	124.13	124.13	-0.31%	182,545
May 7, 2026	123.99	125.68	123.24	124.52	124.52	1.56%	312,748
May 6, 2026	121.62	127.39	120.87	122.61	122.61	2.59%	611,746
May 5, 2026	113.06	120.09	105.25	119.52	119.52	7.82%	394,969
May 4, 2026	111.65	113.53	109.66	110.85	110.85	-1.80%	235,732
May 1, 2026	112.59	115.07	110.28	112.88	112.88	0.33%	243,769
Apr 30, 2026	109.75	113.58	109.75	112.51	112.51	2.22%	268,022
Apr 29, 2026	110.52	111.88	109.79	110.07	110.07	-0.73%	260,497
Apr 28, 2026	111.12	113.63	109.59	110.88	110.88	0.57%	233,329
Apr 27, 2026	111.05	112.35	109.87	110.25	110.25	-0.85%	148,952
Apr 24, 2026	109.10	112.10	108.53	111.19	111.19	1.68%	207,339
Apr 23, 2026	109.94	110.49	107.83	109.35	109.35	-0.11%	351,234
Apr 22, 2026	110.35	110.98	108.93	109.47	109.47	-0.72%	158,948
Apr 21, 2026	111.94	112.42	109.42	110.26	110.26	-1.18%	146,741
Apr 20, 2026	109.97	112.11	109.51	111.58	111.58	0.83%	148,392
Apr 17, 2026	108.28	112.76	108.19	110.66	110.66	4.19%	159,172
Apr 16, 2026	105.94	108.15	105.51	106.21	106.21	-0.48%	218,140
Apr 15, 2026	110.01	110.01	106.41	106.72	106.72	-3.09%	343,621
Apr 14, 2026	109.32	110.67	108.76	110.12	110.12	0.37%	176,455
Apr 13, 2026	108.48	109.79	105.82	109.71	109.71	0.23%	266,617
Apr 10, 2026	109.68	110.53	107.65	109.46	109.46	-0.42%	183,878
Apr 9, 2026	105.18	110.13	104.81	109.92	109.92	3.50%	166,816
Apr 8, 2026	105.61	109.11	104.98	106.20	106.20	4.90%	295,781
Apr 7, 2026	99.92	102.50	99.44	101.24	101.24	0.74%	250,833
Apr 6, 2026	99.85	100.83	99.19	100.50	100.50	-0.40%	184,671
Apr 2, 2026	104.46	104.90	100.63	100.90	100.90	-4.11%	274,573