Skip to main content
logo
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
138.30
-0.20 (-0.14%)
Jul 13, 2026, 10:31 AM EDT - Market open

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026138.50140.80138.21138.50--1,780
Jul 10, 2026136.58139.49136.58138.50138.501.48%234,124
Jul 9, 2026135.72138.43133.26136.48136.480.91%190,059
Jul 8, 2026139.61140.51134.37135.25135.25-3.14%358,776
Jul 7, 2026139.96140.67138.26139.64139.64-0.31%259,317
Jul 6, 2026137.84140.65137.01140.07140.071.76%216,979
Jul 2, 2026135.57137.70134.39137.65137.651.40%278,227
Jul 1, 2026137.00138.56135.32135.75135.75-0.51%247,197
Jun 30, 2026133.86136.99131.42136.45136.452.93%350,388
Jun 29, 2026133.37134.01129.48132.56132.56-1.58%292,636
Jun 26, 2026134.37135.99132.61134.69134.690.24%1,070,996
Jun 25, 2026132.99136.52132.04134.37134.371.90%427,736
Jun 24, 2026129.72131.87129.14131.87131.872.90%336,255
Jun 23, 2026125.19128.48123.45128.15128.152.75%363,604
Jun 22, 2026124.89127.06123.62124.72124.72-0.75%286,521
Jun 18, 2026124.17127.42123.96125.66125.662.35%532,115
Jun 17, 2026124.55127.86118.96122.77122.77-2.37%313,114
Jun 16, 2026126.47128.89125.22125.75125.75-0.31%195,723
Jun 15, 2026128.92131.00126.02126.14126.14-1.35%225,416
Jun 12, 2026129.20130.96127.25127.86127.86-0.27%268,787
Jun 11, 2026128.28129.33126.01128.21128.211.09%172,573
Jun 10, 2026129.05129.46126.39126.83126.83-0.90%183,694
Jun 9, 2026129.32132.15127.38127.98127.98-0.26%280,639
Jun 8, 2026126.35130.26126.35128.31128.311.01%251,483
Jun 5, 2026127.88129.29125.31127.03127.03-0.79%242,638
Jun 4, 2026126.26128.40124.89128.04128.042.64%261,558
Jun 3, 2026124.71126.35123.84124.75124.75-0.86%393,142
Jun 2, 2026123.96126.44123.96125.83125.832.54%188,151
Jun 1, 2026122.38125.26119.94122.71122.71-0.98%368,164
May 29, 2026125.05126.00123.43123.92123.92-0.90%340,277
May 28, 2026123.09125.26121.07125.05125.051.14%282,024
May 27, 2026121.37125.12120.00123.64123.642.79%214,455
May 26, 2026118.20120.30116.83120.28120.281.86%154,191
May 22, 2026118.70120.10117.61118.08118.08-0.52%263,211
May 21, 2026115.53120.00113.45118.70118.701.44%206,545
May 20, 2026113.48117.14112.02117.02117.023.71%193,746
May 19, 2026114.71114.76111.13112.83112.83-1.96%216,687
May 18, 2026116.59120.00115.02115.09115.09-0.92%175,249
May 15, 2026120.24120.25116.07116.16116.16-3.59%326,453
May 14, 2026116.57120.66115.98120.49120.493.58%252,430
May 13, 2026119.00122.40116.24116.32116.32-2.68%212,430
May 12, 2026121.58121.80117.84119.52119.52-1.23%250,756
May 11, 2026123.58123.98120.26121.01121.01-2.51%262,146
May 8, 2026125.00126.25123.93124.13124.13-0.31%182,545
May 7, 2026123.99125.68123.24124.52124.521.56%312,748
May 6, 2026121.62127.39120.87122.61122.612.59%611,746
May 5, 2026113.06120.09105.25119.52119.527.82%394,969
May 4, 2026111.65113.53109.66110.85110.85-1.80%235,732
May 1, 2026112.59115.07110.28112.88112.880.33%243,769
Apr 30, 2026109.75113.58109.75112.51112.512.22%268,022