Skip to main content
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
126.63
+0.27 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025126.59128.26125.03126.63126.630.21%196,493
Dec 4, 2025128.81130.30125.31126.36126.36-1.97%149,972
Dec 3, 2025130.22131.00128.50128.90128.90-0.15%184,767
Dec 2, 2025131.32133.92128.40129.10129.10-1.27%195,309
Dec 1, 2025131.70134.15130.00130.76130.76-1.14%167,582
Nov 28, 2025135.39137.00132.04132.27132.27-1.53%80,766
Nov 26, 2025134.23136.82134.02134.32134.32-0.86%248,900
Nov 25, 2025132.91137.41132.91135.48135.482.91%223,016
Nov 24, 2025130.57132.50128.63131.65131.650.25%203,440
Nov 21, 2025125.72132.28123.38131.32131.324.17%236,231
Nov 20, 2025130.90132.22125.72126.06126.06-2.04%157,795
Nov 19, 2025129.84130.79128.22128.69128.69-0.41%122,050
Nov 18, 2025128.61130.37128.61129.22129.220.48%120,632
Nov 17, 2025131.32133.00127.84128.60128.60-2.39%135,619
Nov 14, 2025134.14136.44122.20131.75131.75-2.03%153,490
Nov 13, 2025137.10139.11133.57134.48134.48-2.64%167,338
Nov 12, 2025133.14140.97132.11138.13138.133.69%421,070
Nov 11, 2025134.58137.41133.15133.21133.21-0.60%267,585
Nov 10, 2025134.29134.50132.70134.01134.01-0.21%176,997
Nov 7, 2025129.79135.66129.34134.29134.293.84%260,008
Nov 6, 2025130.60132.56128.24129.33129.33-1.55%142,782
Nov 5, 2025131.85134.08130.50131.37131.370.11%186,288
Nov 4, 2025133.85135.95130.11131.23131.23-1.76%182,016
Nov 3, 2025132.44135.11132.11133.58133.58-0.41%217,116
Oct 31, 2025133.70137.13132.26134.13134.13-0.28%383,144
Oct 30, 2025133.53136.58132.97134.50134.500.73%354,831
Oct 29, 2025135.65137.51131.01133.53133.53-3.75%433,527
Oct 28, 2025151.24158.29134.70138.73138.73-9.77%670,658
Oct 27, 2025163.49164.00149.00153.75153.75-2.71%833,148
Oct 24, 2025155.98158.35153.51158.03158.031.79%241,062
Oct 23, 2025153.50155.75151.99155.25155.250.80%352,765
Oct 22, 2025149.16154.53147.27154.02154.023.93%355,018
Oct 21, 2025143.91148.50143.91148.19148.193.05%119,778
Oct 20, 2025144.84144.84141.51143.81143.810.53%120,339
Oct 17, 2025142.49144.45141.69143.05143.050.39%136,891
Oct 16, 2025141.75142.49140.12142.49142.490.90%155,503
Oct 15, 2025140.86141.60138.85141.22141.220.83%134,842
Oct 14, 2025136.68140.93135.99140.06140.061.21%248,992
Oct 13, 2025142.71143.61138.02138.39138.39-2.32%154,283
Oct 10, 2025142.79144.85141.51141.68141.68-0.90%140,877
Oct 9, 2025142.88143.91139.51142.96142.96-0.29%239,322
Oct 8, 2025142.61144.91140.55143.37143.370.26%195,843
Oct 7, 2025147.93148.18142.64143.00143.00-3.12%331,530
Oct 6, 2025156.83156.95147.10147.61147.61-6.07%221,532
Oct 3, 2025156.65158.17155.47157.15157.150.89%154,875
Oct 2, 2025154.78156.37153.27155.77155.770.38%121,318
Oct 1, 2025154.77156.63153.82155.18155.18-0.45%114,138
Sep 30, 2025152.74156.38152.05155.88155.882.87%156,355
Sep 29, 2025155.59157.76151.36151.53151.53-2.43%141,667
Sep 26, 2025153.14155.79152.07155.30155.302.09%111,364