Home

Dorman Products, Inc. - Common Stock (DORM)

115.00
-0.37 (-0.32%)
NASDAQ · Last Trade: Apr 6th, 10:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025112.11116.97112.05115.00322,598115.00
4/03/2025118.72119.75111.98115.37435,508115.37
4/02/2025121.13125.40121.13124.75160,617124.75
4/01/2025120.10123.22118.97122.64221,217122.64
3/31/2025120.18120.99117.50120.54262,430120.54
3/28/2025124.56126.00119.48120.71241,376120.71
3/27/2025125.97127.06124.56125.15253,590125.15
3/26/2025125.78126.30124.63125.77193,374125.77
3/25/2025126.36127.34125.38126.00156,409126.00
3/24/2025127.08128.77126.42126.73258,145126.73
3/21/2025125.57126.55124.25125.45350,464125.45
3/20/2025126.51128.25126.30126.51145,735126.51
3/19/2025125.00127.77124.97127.44161,644127.44
3/18/2025126.19127.24123.85125.00221,999125.00
3/17/2025126.86128.05126.55126.74209,412126.74
3/14/2025125.95128.01124.09127.59178,390127.59
3/13/2025126.80128.84124.63125.29287,198125.29
3/12/2025126.99127.53125.01126.82222,910126.82
3/11/2025125.78127.19123.74126.66182,822126.66
3/10/2025124.24126.09122.65125.18297,697125.18
3/07/2025128.25128.25122.35124.91207,435124.91
3/06/2025133.13133.94128.19128.72264,686128.72
3/05/2025130.55135.69130.55134.79295,219134.79
3/04/2025130.97133.97130.06130.25341,739130.25
3/03/2025130.91133.62130.06131.20341,435131.20
2/28/2025128.19132.13126.78131.46321,976131.46
2/27/2025122.89130.04122.89127.99492,689127.99
2/26/2025124.69126.94123.61124.01186,400124.01
2/25/2025123.78126.76123.69125.57176,943125.57
2/24/2025123.50125.21122.69123.04127,757123.04
2/21/2025127.26128.00122.99123.59154,887123.59
2/20/2025125.61126.63124.57126.49173,511126.49
2/19/2025125.93127.13124.66126.14125,025126.14
2/18/2025127.43127.97126.03126.9990,292126.99
2/14/2025126.42127.69125.83126.6781,304126.67
2/13/2025125.54126.22124.78125.7598,815125.75
2/12/2025124.47129.00124.08124.93124,786124.93
2/11/2025125.12127.21125.12126.14132,015126.14
2/10/2025126.84129.00125.87126.24145,240126.24
2/07/2025129.02129.05126.46126.84159,732126.84
2/06/2025130.96131.64128.53129.45145,832129.45
2/05/2025132.81133.15130.24130.65178,293130.65
2/04/2025130.69132.73130.19131.97122,332131.97
2/03/2025128.86131.99128.31131.14235,328131.14
1/31/2025132.45132.45128.79131.28170,998131.28
1/30/2025132.93135.15130.94133.06227,112133.06
1/29/2025132.31133.08130.56132.33221,297132.33
1/28/2025131.24133.62130.54133.49195,701133.49
1/27/2025132.62134.23130.82132.17220,590132.17
1/24/2025129.97133.11129.87133.02229,813133.02
1/23/2025129.19130.99127.16129.65255,278129.65
1/22/2025129.57130.35125.53129.97226,092129.97
1/21/2025130.68131.53129.77130.06294,703130.06
1/17/2025131.19131.91127.88129.60175,983129.60
1/16/2025128.76130.65128.04130.37133,699130.37
1/15/2025127.90129.30127.11128.66242,000128.66
1/14/2025124.16126.29123.65125.98187,986125.98
1/13/2025120.46123.58119.28123.18154,662123.18
1/10/2025123.89124.52121.71121.75197,361121.75
1/08/2025123.84126.12123.12125.76206,326125.76
1/07/2025127.93127.93122.76124.06159,805124.06