Skip to main content
logo
Dorman Products logo
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
120.50
-1.17 (-0.96%)
Oct 9, 2026, 1:58 PM EDT - Market open

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026122.04122.60120.15120.50120.50-0.96%101,413
Oct 8, 2026122.67124.12121.13121.67121.67-0.98%208,316
Oct 7, 2026125.22125.67121.87122.87122.87-2.93%305,610
Oct 6, 2026124.73127.00123.33126.58126.582.54%301,715
Oct 5, 2026122.15124.38121.39123.44123.440.31%286,200
Oct 2, 2026124.92126.52123.05123.06123.060.14%373,486
Oct 1, 2026122.22124.00119.80122.89122.890.24%274,195
Sep 30, 2026124.21124.42120.91122.60122.60-1.04%251,248
Sep 29, 2026123.42124.98120.91123.89123.890.15%263,980
Sep 28, 2026122.93124.37122.04123.71123.71-0.25%183,179
Sep 25, 2026123.26125.01122.00124.02124.021.16%198,744
Sep 24, 2026121.81123.51120.24122.60122.600.98%212,187
Sep 23, 2026119.66121.96118.30121.41121.410.50%237,540
Sep 22, 2026122.77124.71119.54120.81120.810.32%223,711
Sep 21, 2026122.33122.60119.66120.42120.42-1.65%229,003
Sep 18, 2026122.15123.44119.49122.44122.44-0.55%364,316
Sep 17, 2026126.74126.74123.01123.12123.12-1.47%146,128
Sep 16, 2026125.71126.94124.15124.96124.96-0.18%215,012
Sep 15, 2026126.60126.60124.21125.19125.19-1.12%193,135
Sep 14, 2026126.20127.00125.75126.60126.60-0.05%140,231
Sep 11, 2026128.72128.72126.10126.66126.660.02%128,544
Sep 10, 2026126.36127.31125.16126.63126.630.02%146,992
Sep 9, 2026127.52130.21126.13126.60126.60-1.69%196,128
Sep 8, 2026129.90131.22128.54128.78128.78-1.92%163,819
Sep 4, 2026128.64132.05128.49131.30131.301.26%167,407
Sep 3, 2026130.44131.86126.89129.66129.660.87%244,896
Sep 2, 2026128.05129.74124.44128.54128.541.07%279,181
Sep 1, 2026127.44128.54126.05127.18127.18-1.30%141,696
Aug 31, 2026129.01129.71127.85128.85128.85-0.39%158,965
Aug 28, 2026128.87130.86125.54129.35129.350.89%156,017
Aug 27, 2026128.26129.22126.91128.21128.21-0.92%125,246
Aug 26, 2026130.46130.87128.20129.40129.40-0.81%139,888
Aug 25, 2026131.25132.64128.99130.46130.46-0.48%155,983
Aug 24, 2026133.04133.19129.78131.09131.09-0.78%134,944
Aug 21, 2026132.53133.39131.50132.12132.120.57%166,355
Aug 20, 2026131.73134.04130.61131.37131.37-2.05%160,841
Aug 19, 2026134.03136.77132.73134.12134.120.98%162,724
Aug 18, 2026134.13134.86131.95132.82132.82-0.66%189,353
Aug 17, 2026135.21136.36133.47133.70133.70-1.97%121,610
Aug 14, 2026132.49136.72131.78136.39136.392.49%139,338
Aug 13, 2026134.65135.20132.32133.08133.08-0.41%147,326
Aug 12, 2026133.40136.16131.50133.63133.630.44%198,967
Aug 11, 2026133.97135.49133.05133.05133.05-0.17%127,892
Aug 10, 2026140.06140.72132.70133.27133.27-5.42%273,696
Aug 7, 2026137.58141.31137.31140.91140.912.42%191,657
Aug 6, 2026141.52142.15137.15137.58137.58-2.80%294,264
Aug 5, 2026147.56147.56141.26141.54141.54-4.24%699,193
Aug 4, 2026142.11155.37140.00147.80147.8015.76%1,806,058
Aug 3, 2026133.00134.31123.20127.68127.68-4.12%780,309
Jul 31, 2026133.05134.96130.86133.16133.16-0.02%261,857