Dorman Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	140.06	140.72	137.12	137.03	-	-2.75%	42,357
Aug 7, 2026	137.58	141.31	137.31	140.91	140.91	2.42%	191,655
Aug 6, 2026	141.52	142.15	137.15	137.58	137.58	-2.80%	294,257
Aug 5, 2026	147.56	147.56	141.26	141.54	141.54	-4.24%	699,182
Aug 4, 2026	142.11	155.37	140.00	147.80	147.80	15.76%	1,806,049
Aug 3, 2026	133.00	134.31	123.20	127.68	127.68	-4.12%	755,613
Jul 31, 2026	133.05	134.96	130.86	133.16	133.16	-0.02%	261,855
Jul 30, 2026	140.51	141.00	132.68	133.18	133.18	-5.74%	303,767
Jul 29, 2026	142.75	144.99	140.82	141.29	141.29	-1.31%	184,222
Jul 28, 2026	138.44	143.61	138.30	143.17	143.17	4.93%	161,281
Jul 27, 2026	134.51	137.09	133.05	136.44	136.44	1.67%	210,372
Jul 24, 2026	132.86	135.28	131.51	134.20	134.20	1.40%	237,508
Jul 23, 2026	133.43	134.65	130.12	132.35	132.35	-1.89%	261,792
Jul 22, 2026	137.47	140.35	134.00	134.90	134.90	-1.87%	320,835
Jul 21, 2026	138.13	139.13	136.36	137.47	137.47	-0.15%	370,329
Jul 20, 2026	141.94	143.01	137.01	137.67	137.67	-3.03%	211,081
Jul 17, 2026	141.60	145.66	139.99	141.97	141.97	-1.49%	245,550
Jul 16, 2026	137.75	144.44	137.75	144.12	144.12	4.78%	228,851
Jul 15, 2026	138.23	141.08	137.44	137.55	137.55	-0.78%	233,898
Jul 14, 2026	139.34	140.15	137.48	138.62	138.62	-0.21%	234,281
Jul 13, 2026	138.10	139.88	137.35	138.91	138.91	0.30%	149,837
Jul 10, 2026	136.58	139.49	136.58	138.50	138.50	1.48%	234,124
Jul 9, 2026	135.72	138.43	133.26	136.48	136.48	0.91%	193,927
Jul 8, 2026	139.61	140.51	134.37	135.25	135.25	-3.14%	359,363
Jul 7, 2026	139.96	140.67	138.26	139.64	139.64	-0.31%	259,317
Jul 6, 2026	137.84	140.65	137.01	140.07	140.07	1.76%	217,223
Jul 2, 2026	135.57	137.70	134.39	137.65	137.65	1.40%	278,227
Jul 1, 2026	137.00	138.56	135.32	135.75	135.75	-0.51%	247,197
Jun 30, 2026	133.86	136.99	131.42	136.45	136.45	2.93%	350,388
Jun 29, 2026	133.37	134.01	129.48	132.56	132.56	-1.58%	292,636
Jun 26, 2026	134.37	135.99	132.61	134.69	134.69	0.24%	1,070,996
Jun 25, 2026	132.99	136.52	132.04	134.37	134.37	1.90%	427,736
Jun 24, 2026	129.72	131.87	129.14	131.87	131.87	2.90%	336,255
Jun 23, 2026	125.19	128.48	123.45	128.15	128.15	2.75%	363,604
Jun 22, 2026	124.89	127.06	123.62	124.72	124.72	-0.75%	286,521
Jun 18, 2026	124.17	127.42	123.96	125.66	125.66	2.35%	532,115
Jun 17, 2026	124.55	127.86	118.96	122.77	122.77	-2.37%	313,114
Jun 16, 2026	126.47	128.89	125.22	125.75	125.75	-0.31%	195,723
Jun 15, 2026	128.92	131.00	126.02	126.14	126.14	-1.35%	225,416
Jun 12, 2026	129.20	130.96	127.25	127.86	127.86	-0.27%	268,787
Jun 11, 2026	128.28	129.33	126.01	128.21	128.21	1.09%	172,573
Jun 10, 2026	129.05	129.46	126.39	126.83	126.83	-0.90%	183,694
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%	242,638
Jun 4, 2026	126.26	128.40	124.89	128.04	128.04	2.64%	261,558
Jun 3, 2026	124.71	126.35	123.84	124.75	124.75	-0.86%	393,142
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%	340,277