Skip to main content
IC
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
130.96
+6.27 (5.02%)
May 12, 2025, 1:42 PM - Market open

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025129.26130.96127.72131.00-5.06%114,433
May 9, 2025125.05125.90123.65124.69124.690.33%180,902
May 8, 2025125.00126.18121.89124.28124.280.26%227,335
May 7, 2025124.28127.49122.03123.96123.960.79%409,403
May 6, 2025115.59123.84114.92122.99122.996.99%492,115
May 5, 2025114.37116.38113.81114.95114.95-0.28%292,777
May 2, 2025116.09117.98113.96115.27115.270.23%180,694
May 1, 2025114.01116.21113.11115.00115.001.50%198,042
Apr 30, 2025111.05114.42108.82113.30113.301.08%292,523
Apr 29, 2025111.00113.30110.62112.09112.090.70%377,976
Apr 28, 2025114.00115.27110.37111.31111.31-2.69%276,280
Apr 25, 2025113.32114.63111.75114.39114.390.17%191,902
Apr 24, 2025111.46114.34110.21114.20114.202.46%197,960
Apr 23, 2025114.12118.97110.45111.46111.460.84%216,545
Apr 22, 2025109.95111.78108.22110.53110.532.07%173,483
Apr 21, 2025110.38110.51106.95108.29108.29-2.60%206,316
Apr 17, 2025111.86112.75110.52111.18111.18-0.44%274,598
Apr 16, 2025111.47112.35109.73111.67111.670.23%312,807
Apr 15, 2025113.31113.31109.92111.41111.41-1.84%400,343
Apr 14, 2025113.60114.62109.58113.50113.501.47%566,807
Apr 11, 2025113.50113.80109.43111.86111.86-1.77%388,176
Apr 10, 2025115.85116.64112.52113.87113.87-3.85%412,836
Apr 9, 2025112.44121.61110.94118.43118.435.03%422,477
Apr 8, 2025116.03118.78111.65112.76112.76-0.95%489,308
Apr 7, 2025114.08119.41111.25113.84113.84-1.74%458,651
Apr 4, 2025112.11116.97112.05115.85115.850.42%322,598
Apr 3, 2025118.72119.75111.99115.37115.37-7.52%435,508
Apr 2, 2025121.13125.40121.13124.75124.751.72%160,618
Apr 1, 2025120.10123.22118.97122.64122.641.74%221,217
Mar 31, 2025120.18120.99117.50120.54120.54-0.14%262,430
Mar 28, 2025124.56126.00119.49120.71120.71-3.55%241,376
Mar 27, 2025125.97127.07124.56125.15125.15-0.49%253,590
Mar 26, 2025125.78126.30124.63125.77125.77-0.18%193,374
Mar 25, 2025126.36127.34125.38126.00126.00-0.58%156,409
Mar 24, 2025127.08128.77126.43126.73126.731.02%258,145
Mar 21, 2025125.57126.55124.25125.45125.45-0.84%350,464
Mar 20, 2025126.51128.25126.30126.51126.51-0.73%145,735
Mar 19, 2025125.00127.77124.97127.44127.441.95%161,644
Mar 18, 2025126.19127.24123.85125.00125.00-1.37%221,999
Mar 17, 2025126.86128.05126.55126.74126.74-0.67%209,412
Mar 14, 2025125.95128.01124.09127.59127.591.84%178,390
Mar 13, 2025126.80128.84124.63125.29125.29-1.21%287,198
Mar 12, 2025126.99127.53125.01126.82126.820.13%222,910
Mar 11, 2025125.78127.19123.74126.66126.661.18%182,822
Mar 10, 2025124.24126.09122.65125.18125.180.22%297,689
Mar 7, 2025128.25128.25122.35124.91124.91-2.96%207,435
Mar 6, 2025133.13133.94128.19128.72128.72-4.50%264,686
Mar 5, 2025130.55135.69130.55134.79134.793.49%295,219
Mar 4, 2025130.97133.97130.06130.25130.25-0.72%341,739
Mar 3, 2025130.91133.62130.07131.20131.20-0.20%341,435