Home

Dorman Products, Inc. - Common Stock (DORM)

138.73
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 29th, 4:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/28/2025151.24158.29134.70138.73670,617138.73
10/27/2025163.49164.00149.00153.75833,148153.75
10/24/2025155.98158.35153.51158.03241,062158.03
10/23/2025153.50155.75151.99155.25352,765155.25
10/22/2025149.16154.53147.26154.02355,018154.02
10/21/2025143.91148.50143.91148.19119,778148.19
10/20/2025144.84144.84141.51143.81120,339143.81
10/17/2025142.49144.44141.69143.05136,891143.05
10/16/2025141.75142.49140.12142.49155,503142.49
10/15/2025140.86141.59138.84141.22134,842141.22
10/14/2025136.68140.93135.99140.06248,992140.06
10/13/2025142.71143.61138.02138.39154,283138.39
10/10/2025142.79144.85141.51141.68140,877141.68
10/09/2025142.88143.91139.51142.96239,322142.96
10/08/2025142.61144.91140.55143.37195,843143.37
10/07/2025147.93148.18142.64143.00331,530143.00
10/06/2025156.83156.94147.10147.61221,532147.61
10/03/2025156.65158.17155.47157.15154,875157.15
10/02/2025154.78156.37153.27155.77121,318155.77
10/01/2025154.77156.63153.82155.18114,138155.18
9/30/2025152.74156.38152.05155.88156,355155.88
9/29/2025155.59157.75151.35151.53141,667151.53
9/26/2025153.14155.79152.07155.30116,475155.30
9/25/2025153.33154.21148.33152.12103,232152.12
9/24/2025157.22157.22153.67153.85145,286153.85
9/23/2025157.00158.00156.16157.47142,237157.47
9/22/2025156.92158.56156.18156.55127,727156.55
9/19/2025159.00159.00155.81156.44291,350156.44
9/18/2025158.53160.04156.07159.00162,043159.00
9/17/2025157.83160.84156.27156.89179,286156.89
9/16/2025161.17161.28155.99157.09156,570157.09
9/15/2025163.06163.06160.49161.8692,049161.86
9/12/2025163.28165.43161.32161.3377,809161.33
9/11/2025160.17164.25159.18163.64123,032163.64
9/10/2025162.91162.91157.01159.16138,160159.16
9/09/2025165.74166.31162.17163.21136,048163.21
9/08/2025164.54166.89160.90166.34182,830166.34
9/05/2025163.03165.00162.10163.67118,843163.67
9/04/2025159.45162.56157.78162.53233,402162.53
9/03/2025160.07161.18157.81158.68187,503158.68
9/02/2025160.07162.07159.17160.55183,948160.55
8/29/2025162.19162.19160.42161.79138,908161.79
8/28/2025163.51164.96159.69161.50203,526161.50
8/27/2025163.27164.66162.47163.56207,491163.56
8/26/2025163.31165.05162.79163.88195,813163.88
8/25/2025161.65163.31159.63163.19191,216163.19
8/22/2025154.07163.45152.47162.73252,939162.73
8/21/2025154.05155.10152.65153.12222,401153.12
8/20/2025154.28156.01153.43154.05188,827154.05
8/19/2025153.19155.00152.89154.79158,115154.79
8/18/2025152.29153.19151.48152.47121,254152.47
8/15/2025156.03157.59152.18152.48391,366152.48
8/14/2025154.33156.59153.64155.82266,344155.82
8/13/2025150.08156.90150.08156.26309,547156.26
8/12/2025144.09150.24142.35149.68466,981149.68
8/11/2025140.00143.10139.21142.86234,849142.86
8/08/2025135.62140.74135.22139.57368,010139.57
8/07/2025141.19141.19133.52134.71245,417134.71
8/06/2025134.68141.27133.80141.09369,933141.09
8/05/2025129.91134.56128.00133.23717,275133.23
8/04/2025119.67125.24119.08124.66285,208124.66
8/01/2025118.71119.63117.86119.13161,753119.13
7/31/2025119.83121.73119.83120.62133,321120.62
7/30/2025121.65122.26120.22120.63184,446120.63
7/29/2025123.16123.16121.47121.86121,285121.86