Skip to main content
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
106.73
-2.60 (-2.38%)
Mar 9, 2026, 2:03 PM EDT - Market open

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026107.79108.26104.00106.73--2.38%106,504
Mar 6, 2026111.03112.04107.37109.33109.33-2.49%287,718
Mar 5, 2026114.60117.57110.44112.12112.12-3.48%349,265
Mar 4, 2026116.37117.14114.20116.16116.16-0.05%285,409
Mar 3, 2026113.25116.45111.97116.22116.220.25%274,056
Mar 2, 2026119.47121.21113.25115.93115.93-1.64%518,773
Feb 27, 2026115.31119.83113.08117.86117.861.12%432,031
Feb 26, 2026115.00119.17109.98116.55116.551.79%598,095
Feb 25, 2026125.52125.52114.26114.50114.50-9.41%544,407
Feb 24, 2026128.11130.60126.00126.40126.40-0.86%122,570
Feb 23, 2026129.78129.78125.08127.50127.50-1.69%294,629
Feb 20, 2026127.64130.60127.64129.69129.691.53%147,207
Feb 19, 2026128.20128.59126.26127.73127.73-0.71%149,405
Feb 18, 2026129.26130.53127.89128.64128.64-0.48%148,673
Feb 17, 2026131.75132.35129.20129.26129.26-1.46%132,207
Feb 13, 2026131.69132.54130.60131.17131.17-0.39%134,100
Feb 12, 2026134.07135.80131.14131.68131.68-1.19%113,966
Feb 11, 2026131.31133.77131.31133.27133.271.49%122,496
Feb 10, 2026130.51132.62130.51131.31131.310.97%136,355
Feb 9, 2026130.01130.06127.86130.05130.05-0.04%158,909
Feb 6, 2026128.84130.51128.84130.10130.101.15%207,837
Feb 5, 2026128.75130.17127.55128.62128.620.40%199,673
Feb 4, 2026125.96130.46125.96128.11128.112.65%189,655
Feb 3, 2026126.06128.55122.87124.80124.80-1.41%169,413
Feb 2, 2026124.43127.18122.82126.59126.591.92%231,181
Jan 30, 2026123.07124.55121.19124.20124.200.61%257,454
Jan 29, 2026122.91124.25121.83123.45123.450.81%170,334
Jan 28, 2026124.68125.09121.80122.46122.46-1.47%194,491
Jan 27, 2026125.11126.11124.01124.29124.29-0.66%177,565
Jan 26, 2026124.05125.14123.47125.11125.110.85%193,890
Jan 23, 2026124.67126.76123.22124.05124.05-1.18%164,064
Jan 22, 2026128.76130.17125.32125.53125.53-1.98%157,672
Jan 21, 2026125.33130.41125.33128.06128.063.11%194,459
Jan 20, 2026124.25125.74123.48124.20124.20-1.51%172,769
Jan 16, 2026128.34131.05125.33126.11126.11-2.08%178,638
Jan 15, 2026126.05130.50125.40128.79128.792.13%240,026
Jan 14, 2026126.44127.36123.87126.10126.10-0.01%236,225
Jan 13, 2026126.93127.86125.81126.12126.12-0.39%191,939
Jan 12, 2026126.88128.98124.12126.61126.61-0.91%178,072
Jan 9, 2026128.33130.80125.51127.77127.77-0.44%228,344
Jan 8, 2026123.71129.21123.55128.33128.333.17%127,534
Jan 7, 2026125.89126.39122.25124.39124.39-0.62%120,324
Jan 6, 2026125.16125.78122.05125.17125.17-0.23%155,251
Jan 5, 2026123.32126.81123.32125.46125.461.10%140,985
Jan 2, 2026123.68125.05121.97124.10124.100.74%199,504
Dec 31, 2025125.12126.68123.16123.19123.19-1.98%158,432
Dec 30, 2025125.69128.88125.01125.68125.68-0.14%137,542
Dec 29, 2025126.66130.29125.55125.85125.85-0.61%153,558
Dec 26, 2025126.41127.84125.59126.62126.620.63%93,561
Dec 24, 2025125.44126.65125.27125.83125.830.21%58,003
Dec 23, 2025125.08127.26124.38125.57125.570.39%206,652
Dec 22, 2025126.26127.55124.56125.08125.08-1.14%155,396
Dec 19, 2025126.13127.35126.04126.52126.52-0.13%283,230
Dec 18, 2025127.45129.09126.25126.69126.690.23%198,086
Dec 17, 2025126.79128.38124.85126.40126.40-0.25%168,770
Dec 16, 2025128.46130.11125.85126.72126.72-0.94%248,622
Dec 15, 2025128.09129.78127.40127.92127.92-0.07%153,334
Dec 12, 2025128.48129.75127.27128.01128.01-0.36%178,309
Dec 11, 2025126.90129.05126.11128.47128.472.20%174,533
Dec 10, 2025124.06128.21123.64125.71125.711.57%263,225
Dec 9, 2025124.94128.62123.35123.77123.77-0.75%274,467
Dec 8, 2025126.94128.04124.36124.71124.71-1.52%175,074
Dec 5, 2025126.59128.26125.03126.63126.630.21%205,433
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%80,767
Nov 26, 2025134.23136.82134.02134.32134.32-0.86%248,901
Nov 25, 2025132.91137.41132.91135.48135.482.91%236,054
Nov 24, 2025130.57132.50128.63131.65131.650.25%206,041
Nov 21, 2025125.72132.28123.38131.32131.324.17%236,327
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