Skip to main content
Dorman Products, Inc. (DORM)
NASDAQ: DORM · Real-Time Price · USD
110.88
+0.63 (0.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Dorman Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026111.12113.63109.59110.88110.880.57%232,443
Apr 27, 2026111.05112.35109.87110.25110.25-0.85%148,937
Apr 24, 2026109.10112.10108.53111.19111.191.68%207,318
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
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