Home

Dorman Products, Inc. - Common Stock (DORM)

122.05
+0.49 (0.40%)
NASDAQ · Last Trade: Jul 26th, 1:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dorman Products, Inc. - Common Stock (DORM)

DateOpenHighLowCloseVolumeAdjusted Close
7/25/2025122.26123.49121.29122.05198,448122.05
7/24/2025122.43122.43120.65121.56166,437121.56
7/23/2025123.09124.03122.41123.01150,527123.01
7/22/2025121.05123.20121.00122.11138,320122.11
7/21/2025122.19122.64121.17121.45137,410121.45
7/18/2025123.35123.61121.01121.33143,984121.33
7/17/2025121.79124.20121.77122.40155,222122.40
7/16/2025120.81122.14119.92121.32143,826121.32
7/15/2025123.00124.09120.73120.73159,952120.73
7/14/2025122.01124.77121.30122.32156,717122.32
7/11/2025124.30124.98122.33122.50134,866122.50
7/10/2025126.09127.61125.05125.19114,430125.19
7/09/2025124.04126.25123.21126.15155,509126.15
7/08/2025124.89126.59122.82124.04169,431124.04
7/07/2025127.05128.04124.74124.89124,788124.89
7/03/2025127.43128.66125.90128.09101,148128.09
7/02/2025125.07128.16124.66127.31262,398127.31
7/01/2025121.77127.03121.25125.29134,977125.29
6/30/2025124.52125.12122.60122.67225,581122.67
6/27/2025123.91126.24122.77124.32588,423124.32
6/26/2025121.02123.93121.02123.48170,160123.48
6/25/2025124.94124.94121.03121.08133,841121.08
6/24/2025126.10126.10120.38125.06151,541125.06
6/23/2025122.90125.13122.32124.87153,660124.87
6/20/2025122.02123.76120.58123.23227,059123.23
6/18/2025121.09122.81120.77121.79175,225121.79
6/17/2025123.92124.91120.80121.24156,073121.24
6/16/2025125.78127.29124.10124.71196,520124.71
6/13/2025126.41128.09124.36124.55141,084124.55
6/12/2025126.99128.40126.34128.24129,057128.24
6/11/2025128.97128.97126.83127.26122,436127.26
6/10/2025128.31129.55127.28127.91121,213127.91
6/09/2025127.40129.41126.54127.61182,364127.61
6/06/2025127.33128.97125.86126.67148,591126.67
6/05/2025126.95127.58125.72127.01145,353127.01
6/04/2025127.50128.80126.48127.30176,636127.30
6/03/2025126.00127.96125.01127.57156,679127.57
6/02/2025128.48128.51125.45126.14255,702126.14
5/30/2025128.06130.54126.64129.31226,872129.31
5/29/2025127.81129.01126.43128.07138,498128.07
5/28/2025127.89129.00126.80127.25127,649127.25
5/27/2025125.88127.58125.72127.57193,001127.57
5/23/2025124.35125.40122.58125.06113,605125.06
5/22/2025126.36127.11124.95126.19126,363126.19
5/21/2025128.65129.22125.91126.43138,332126.43
5/20/2025129.90131.65128.71130.50167,298130.50
5/19/2025130.31131.69129.28130.40108,194130.40
5/16/2025130.43132.91129.44132.03201,685132.03
5/15/2025128.00131.03125.33130.48194,706130.48
5/14/2025130.45130.45127.85128.05199,442128.05
5/13/2025130.52131.22129.50130.91150,644130.91
5/12/2025129.26131.09127.72130.22305,610130.22
5/09/2025125.05125.90123.65124.69180,902124.69
5/08/2025125.00126.18121.89124.28227,335124.28
5/07/2025124.28127.49122.03123.96409,403123.96
5/06/2025115.59123.83114.92122.99492,115122.99
5/05/2025114.37116.38113.81114.95292,777114.95
5/02/2025116.09117.98113.95115.27180,694115.27
5/01/2025114.01116.21113.11115.00198,042115.00
4/30/2025111.05114.42108.82113.30292,523113.30
4/29/2025111.00113.30110.62112.09377,967112.09
4/28/2025114.00115.27110.36111.31276,280111.31