Dorman Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	123.33	123.33	120.75	120.75	-	-1.28%	159,925
Jul 14, 2025	122.01	124.77	121.30	122.32	122.32	-0.15%	156,717
Jul 11, 2025	124.30	124.98	122.33	122.50	122.50	-2.15%	134,866
Jul 10, 2025	126.09	127.61	125.05	125.19	125.19	-0.76%	114,430
Jul 9, 2025	124.04	126.25	123.21	126.15	126.15	1.70%	155,509
Jul 8, 2025	124.89	126.59	122.82	124.04	124.04	-0.68%	169,431
Jul 7, 2025	127.05	128.04	124.74	124.89	124.89	-2.50%	124,788
Jul 3, 2025	127.43	128.66	125.90	128.09	128.09	0.61%	101,148
Jul 2, 2025	125.07	128.16	124.66	127.31	127.31	1.61%	262,398
Jul 1, 2025	121.77	127.03	121.26	125.29	125.29	2.14%	134,977
Jun 30, 2025	124.52	125.12	122.60	122.67	122.67	-1.33%	225,581
Jun 27, 2025	123.91	126.24	122.77	124.32	124.32	0.68%	588,423
Jun 26, 2025	121.02	123.93	121.02	123.48	123.48	1.98%	170,160
Jun 25, 2025	124.94	124.94	121.03	121.08	121.08	-3.18%	133,841
Jun 24, 2025	126.10	126.10	120.38	125.06	125.06	0.15%	151,541
Jun 23, 2025	122.90	125.13	122.32	124.87	124.87	1.33%	153,660
Jun 20, 2025	122.02	123.76	120.58	123.23	123.23	1.18%	227,059
Jun 18, 2025	121.09	122.82	120.77	121.79	121.79	0.45%	175,225
Jun 17, 2025	123.92	124.91	120.80	121.24	121.24	-2.78%	156,073
Jun 16, 2025	125.78	127.29	124.10	124.71	124.71	0.13%	196,520
Jun 13, 2025	126.41	128.09	124.36	124.55	124.55	-2.88%	141,084
Jun 12, 2025	126.99	128.40	126.34	128.24	128.24	0.77%	129,057
Jun 11, 2025	128.97	128.97	126.83	127.26	127.26	-0.51%	122,436
Jun 10, 2025	128.31	129.55	127.28	127.91	127.91	0.24%	121,213
Jun 9, 2025	127.40	129.41	126.54	127.61	127.61	0.74%	182,364
Jun 6, 2025	127.33	128.97	125.86	126.67	126.67	-0.27%	148,591
Jun 5, 2025	126.95	127.58	125.72	127.01	127.01	-0.23%	145,353
Jun 4, 2025	127.50	128.80	126.49	127.30	127.30	-0.21%	176,636
Jun 3, 2025	126.00	127.96	125.01	127.57	127.57	1.13%	156,679
Jun 2, 2025	128.48	128.51	125.45	126.14	126.14	-2.45%	255,802
May 30, 2025	128.06	130.54	126.65	129.31	129.31	0.97%	226,872
May 29, 2025	127.81	129.02	126.43	128.07	128.07	0.64%	138,498
May 28, 2025	127.89	129.00	126.80	127.25	127.25	-0.25%	127,649
May 27, 2025	125.88	127.58	125.72	127.57	127.57	2.01%	193,001
May 23, 2025	124.35	125.40	122.58	125.06	125.06	-0.90%	113,605
May 22, 2025	126.36	127.11	124.95	126.19	126.19	-0.19%	126,363
May 21, 2025	128.65	129.22	125.91	126.43	126.43	-3.12%	138,332
May 20, 2025	129.90	131.65	128.71	130.50	130.50	0.08%	167,298
May 19, 2025	130.31	131.69	129.29	130.40	130.40	-1.23%	108,194
May 16, 2025	130.43	132.91	129.44	132.03	132.03	1.19%	201,685
May 15, 2025	128.00	131.04	125.33	130.48	130.48	1.90%	194,706
May 14, 2025	130.45	130.45	127.85	128.05	128.05	-2.18%	199,442
May 13, 2025	130.52	131.22	129.50	130.91	130.91	0.51%	150,644
May 12, 2025	129.26	131.09	127.72	130.24	130.24	4.45%	305,610
May 9, 2025	125.05	125.90	123.65	124.69	124.69	0.33%	180,902
May 8, 2025	125.00	126.18	121.89	124.28	124.28	0.26%	227,335
May 7, 2025	124.28	127.49	122.03	123.96	123.96	0.79%	409,403
May 6, 2025	115.59	123.84	114.92	122.99	122.99	6.99%	492,115
May 5, 2025	114.37	116.38	113.81	114.95	114.95	-0.28%	292,777
May 2, 2025	116.09	117.98	113.96	115.27	115.27	0.23%	180,694