Skip to main content
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
124.32
+0.84 (0.68%)
Jun 27, 2025, 4:00 PM - Market closed

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025123.91126.24122.77124.32124.320.68%588,423
Jun 26, 2025121.02123.93121.02123.48123.481.98%170,160
Jun 25, 2025124.94124.94121.03121.08121.08-3.18%133,841
Jun 24, 2025126.10126.10120.38125.06125.060.15%151,541
Jun 23, 2025122.90125.13122.32124.87124.871.33%153,660
Jun 20, 2025122.02123.76120.58123.23123.231.18%227,059
Jun 18, 2025121.09122.82120.77121.79121.790.45%175,225
Jun 17, 2025123.92124.91120.80121.24121.24-2.78%156,073
Jun 16, 2025125.78127.29124.10124.71124.710.13%196,520
Jun 13, 2025126.41128.09124.36124.55124.55-2.88%141,084
Jun 12, 2025126.99128.40126.34128.24128.240.77%129,057
Jun 11, 2025128.97128.97126.83127.26127.26-0.51%122,436
Jun 10, 2025128.31129.55127.28127.91127.910.24%121,213
Jun 9, 2025127.40129.41126.54127.61127.610.74%182,364
Jun 6, 2025127.33128.97125.86126.67126.67-0.27%148,591
Jun 5, 2025126.95127.58125.72127.01127.01-0.23%145,353
Jun 4, 2025127.50128.80126.49127.30127.30-0.21%176,636
Jun 3, 2025126.00127.96125.01127.57127.571.13%156,679
Jun 2, 2025128.48128.51125.45126.14126.14-2.45%255,802
May 30, 2025128.06130.54126.65129.31129.310.97%226,872
May 29, 2025127.81129.02126.43128.07128.070.64%138,498
May 28, 2025127.89129.00126.80127.25127.25-0.25%127,649
May 27, 2025125.88127.58125.72127.57127.572.01%193,001
May 23, 2025124.35125.40122.58125.06125.06-0.90%113,605
May 22, 2025126.36127.11124.95126.19126.19-0.19%126,363
May 21, 2025128.65129.22125.91126.43126.43-3.12%138,332
May 20, 2025129.90131.65128.71130.50130.500.08%167,298
May 19, 2025130.31131.69129.29130.40130.40-1.23%108,194
May 16, 2025130.43132.91129.44132.03132.031.19%201,685
May 15, 2025128.00131.04125.33130.48130.481.90%194,706
May 14, 2025130.45130.45127.85128.05128.05-2.18%199,442
May 13, 2025130.52131.22129.50130.91130.910.51%150,644
May 12, 2025129.26131.09127.72130.24130.244.45%305,610
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