Dorman Products, Inc. - Common Stock (DORM)

129.74
+5.43 (4.37%)
NASDAQ · Last Trade: Oct 28th, 5:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/27/2026123.81130.18119.39124.31597,330124.31
10/26/2026125.58129.90119.74124.74463,356124.74
10/23/2026125.27125.41123.18125.24249,746125.24
10/22/2026123.39127.57123.36127.49162,666127.49
10/21/2026124.36126.03122.64123.37227,874123.37
10/20/2026121.42124.38121.42123.94187,222123.94
10/19/2026123.99123.99120.90121.23160,521121.23
10/16/2026124.91126.61122.72123.89252,582123.89
10/15/2026123.13125.53122.00123.63413,768123.63
10/14/2026121.57122.50120.80121.85196,406121.85
10/13/2026122.94123.83121.39123.34276,070123.34
10/12/2026119.87122.39118.52121.99224,956121.99
10/09/2026122.04122.60120.00120.40233,585120.40
10/08/2026122.67124.12121.13121.67219,119121.67
10/07/2026125.22125.67121.87122.87316,482122.87
10/06/2026124.73127.00123.33126.58326,910126.58
10/05/2026122.15124.38121.39123.44286,200123.44
10/02/2026124.92126.52123.05123.06373,486123.06
10/01/2026122.22124.00119.80122.89274,193122.89
9/30/2026124.21124.42120.91122.60251,247122.60
9/29/2026123.42124.98120.91123.89263,979123.89
9/28/2026122.93124.37122.04123.71183,155123.71
9/25/2026123.26125.01122.00124.02198,744124.02
9/24/2026121.81123.51120.24122.60212,186122.60
9/23/2026119.66121.96118.30121.41237,562121.41
9/22/2026122.77124.70119.54120.81223,093120.81
9/21/2026122.33122.60119.66120.42229,002120.42
9/18/2026122.15123.44119.48122.44364,317122.44
9/17/2026126.74126.74123.01123.12146,125123.12
9/16/2026125.71126.94124.15124.96215,010124.96
9/15/2026126.60126.60124.20125.19193,135125.19
9/14/2026126.20127.00125.75126.60140,228126.60
9/11/2026128.72128.72126.10126.66128,544126.66
9/10/2026126.36127.31125.16126.63146,981126.63
9/09/2026127.52130.21126.13126.60196,126126.60
9/08/2026129.90131.22128.54128.78163,817128.78
9/04/2026128.64132.04128.49131.30167,408131.30
9/03/2026130.44131.86126.89129.66244,894129.66
9/02/2026128.05129.74124.44128.54279,180128.54
9/01/2026127.44128.54126.05127.18141,695127.18
8/31/2026129.01129.71127.85128.85158,968128.85
8/28/2026128.87130.86125.53129.35156,018129.35
8/27/2026128.26129.22126.91128.21125,246128.21
8/26/2026130.46130.87128.20129.40139,888129.40
8/25/2026131.25132.64128.99130.46155,982130.46
8/24/2026133.04133.19129.78131.09134,943131.09
8/21/2026132.53133.39131.50132.12166,356132.12
8/20/2026131.73134.04130.61131.37160,841131.37
8/19/2026134.03136.77132.73134.12162,724134.12
8/18/2026134.13134.86131.95132.82189,352132.82
8/17/2026135.21136.36133.47133.70121,609133.70
8/14/2026132.49136.72131.78136.39139,339136.39
8/13/2026134.65135.20132.32133.08147,324133.08
8/12/2026133.40136.16131.50133.63198,965133.63
8/11/2026133.97135.49133.05133.05127,891133.05
8/10/2026140.06140.72132.70133.27273,695133.27
8/07/2026137.58141.31137.31140.91191,658140.91
8/06/2026141.52142.15137.15137.58294,263137.58
8/05/2026147.56147.56141.26141.54699,192141.54
8/04/2026142.11155.37140.00147.801,806,056147.80
8/03/2026133.00134.31123.20127.68780,299127.68
7/31/2026133.05134.96130.86133.16261,858133.16
7/30/2026140.51141.00132.68133.18303,768133.18
7/29/2026142.75144.99140.82141.29184,221141.29