Skip to main content
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
134.69
+0.32 (0.24%)
At close: Jun 26, 2026, 4:00 PM EDT
134.39
-0.30 (-0.22%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026134.37135.99132.61134.69134.690.24%1,063,951
Jun 25, 2026132.99136.52132.04134.37134.371.90%427,731
Jun 24, 2026129.72131.87129.14131.87131.872.90%336,255
Jun 23, 2026125.19128.48123.45128.15128.152.75%363,604
Jun 22, 2026124.89127.06123.62124.72124.72-0.75%286,521
Jun 18, 2026124.17127.42123.96125.66125.662.35%532,115
Jun 17, 2026124.55127.86118.96122.77122.77-2.37%313,114
Jun 16, 2026126.47128.89125.22125.75125.75-0.31%195,723
Jun 15, 2026128.92131.00126.02126.14126.14-1.35%225,416
Jun 12, 2026129.20130.96127.25127.86127.86-0.27%268,787
Jun 11, 2026128.28129.33126.01128.21128.211.09%172,573
Jun 10, 2026129.05129.46126.39126.83126.83-0.90%183,694
Jun 9, 2026129.32132.15127.38127.98127.98-0.26%280,639
Jun 8, 2026126.35130.26126.35128.31128.311.01%251,483
Jun 5, 2026127.88129.29125.31127.03127.03-0.79%242,638
Jun 4, 2026126.26128.40124.89128.04128.042.64%261,558
Jun 3, 2026124.71126.35123.84124.75124.75-0.86%393,142
Jun 2, 2026123.96126.44123.96125.83125.832.54%188,151
Jun 1, 2026122.38125.26119.94122.71122.71-0.98%368,164
May 29, 2026125.05126.00123.43123.92123.92-0.90%340,277
May 28, 2026123.09125.26121.07125.05125.051.14%282,024
May 27, 2026121.37125.12120.00123.64123.642.79%214,455
May 26, 2026118.20120.30116.83120.28120.281.86%154,191
May 22, 2026118.70120.10117.61118.08118.08-0.52%263,211
May 21, 2026115.53120.00113.45118.70118.701.44%206,545
May 20, 2026113.48117.14112.02117.02117.023.71%193,746
May 19, 2026114.71114.76111.13112.83112.83-1.96%216,687
May 18, 2026116.59120.00115.02115.09115.09-0.92%175,249
May 15, 2026120.24120.25116.07116.16116.16-3.59%326,453
May 14, 2026116.57120.66115.98120.49120.493.58%252,430
May 13, 2026119.00122.40116.24116.32116.32-2.68%212,430
May 12, 2026121.58121.80117.84119.52119.52-1.23%250,756
May 11, 2026123.58123.98120.26121.01121.01-2.51%262,146
May 8, 2026125.00126.25123.93124.13124.13-0.31%182,545
May 7, 2026123.99125.68123.24124.52124.521.56%312,748
May 6, 2026121.62127.39120.87122.61122.612.59%611,746
May 5, 2026113.06120.09105.25119.52119.527.82%394,969
May 4, 2026111.65113.53109.66110.85110.85-1.80%235,732
May 1, 2026112.59115.07110.28112.88112.880.33%243,769
Apr 30, 2026109.75113.58109.75112.51112.512.22%268,022
Apr 29, 2026110.52111.88109.79110.07110.07-0.73%260,497
Apr 28, 2026111.12113.63109.59110.88110.880.57%233,329
Apr 27, 2026111.05112.35109.87110.25110.25-0.85%148,952
Apr 24, 2026109.10112.10108.53111.19111.191.68%207,339
Apr 23, 2026109.94110.49107.83109.35109.35-0.11%351,234
Apr 22, 2026110.35110.98108.93109.47109.47-0.72%158,948
Apr 21, 2026111.94112.42109.42110.26110.26-1.18%146,741
Apr 20, 2026109.97112.11109.51111.58111.580.83%148,392
Apr 17, 2026108.28112.76108.19110.66110.664.19%159,172
Apr 16, 2026105.94108.15105.51106.21106.21-0.48%218,140
Apr 15, 2026110.01110.01106.41106.72106.72-3.09%343,621
Apr 14, 2026109.32110.67108.76110.12110.120.37%176,455
Apr 13, 2026108.48109.79105.82109.71109.710.23%266,617
Apr 10, 2026109.68110.53107.65109.46109.46-0.42%183,878
Apr 9, 2026105.18110.13104.81109.92109.923.50%166,816
Apr 8, 2026105.61109.11104.98106.20106.204.90%295,781
Apr 7, 202699.92102.5099.44101.24101.240.74%250,833
Apr 6, 202699.85100.8399.19100.50100.50-0.40%184,671
Apr 2, 2026104.46104.90100.63100.90100.90-4.11%274,573
Apr 1, 2026104.25106.49104.25105.22105.220.82%214,171
Mar 31, 2026104.04106.13103.27104.36104.361.76%241,253
Mar 30, 2026104.57104.63102.49102.56102.56-1.91%228,727
Mar 27, 2026105.30106.86104.17104.56104.56-1.79%201,684
Mar 26, 2026105.35107.97105.07106.47106.47-0.45%219,361
Mar 25, 2026106.50109.88105.69106.95106.951.67%310,126
Mar 24, 2026102.45106.21102.21105.19105.191.28%291,379
Mar 23, 2026104.99107.11103.86103.86103.861.84%225,693
Mar 20, 2026102.40103.33101.45101.98101.98-0.41%723,147
Mar 19, 2026100.04102.6598.45102.40102.401.47%301,645
Mar 18, 2026100.86101.3999.01100.92100.92-0.38%303,571
Mar 17, 2026104.59105.31100.66101.30101.30-2.23%432,474
Mar 16, 2026103.45105.68103.16103.61103.610.78%173,114
Mar 13, 2026103.71103.74101.03102.81102.810.56%284,498
Mar 12, 2026104.06105.85101.66102.24102.24-3.24%393,560
Mar 11, 2026106.42107.50103.82105.66105.66-1.15%269,203
Mar 10, 2026107.58109.95106.73106.89106.89-0.80%256,168
Mar 9, 2026107.79108.26104.00107.75107.75-1.45%272,212
Mar 6, 2026111.03112.04107.37109.33109.33-2.49%287,718
Mar 5, 2026114.60117.57110.44112.12112.12-3.48%351,759
Mar 4, 2026116.37117.14114.20116.16116.16-0.05%287,089
Mar 3, 2026113.25116.45111.97116.22116.220.25%274,111
Mar 2, 2026119.47121.21113.25115.93115.93-1.64%529,686
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