DORM Historical Prices
Dorman Products, Inc. New · daily open, high, low, close & volume
Trading days
249
Period high
155.37
Period low
98.44
Period change
-2.59%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 135.29 | 135.29 | 133.22 | 134.55 | -0.92% | 127,177 |
| Nov 10, 2026 | 134.95 | 136.50 | 134.46 | 135.80 | -0.38% | 170,006 |
| Nov 9, 2026 | 136.35 | 140.11 | 136.21 | 136.32 | -0.28% | 243,581 |
| Nov 6, 2026 | 137.67 | 139.91 | 136.12 | 136.70 | -1.99% | 228,622 |
| Nov 5, 2026 | 144.25 | 145.07 | 137.40 | 139.48 | -2.06% | 204,919 |
| Nov 4, 2026 | 139.22 | 143.89 | 138.85 | 142.41 | +4.66% | 236,734 |
| Nov 3, 2026 | 140.68 | 140.95 | 135.56 | 136.07 | -2.34% | 311,412 |
| Nov 2, 2026 | 137.29 | 142.85 | 135.47 | 139.33 | +2.44% | 249,582 |
| Oct 30, 2026 | 134.21 | 136.36 | 130.03 | 136.01 | +1.75% | 280,151 |
| Oct 29, 2026 | 131.60 | 133.94 | 131.44 | 133.67 | +3.03% | 308,716 |
| Oct 28, 2026 | 124.12 | 130.13 | 123.27 | 129.74 | +4.37% | 370,847 |
| Oct 27, 2026 | 123.81 | 130.18 | 119.39 | 124.31 | -0.34% | 597,333 |
| Oct 26, 2026 | 125.58 | 129.90 | 119.74 | 124.74 | -0.40% | 463,365 |
| Oct 23, 2026 | 125.27 | 125.41 | 123.18 | 125.24 | -1.76% | 249,746 |
| Oct 22, 2026 | 123.55 | 127.57 | 123.36 | 127.49 | +3.34% | 162,729 |
| Oct 21, 2026 | 124.36 | 126.03 | 122.64 | 123.37 | -0.46% | 227,877 |
| Oct 20, 2026 | 121.42 | 124.38 | 121.42 | 123.94 | +2.24% | 187,225 |
| Oct 19, 2026 | 123.99 | 123.99 | 120.90 | 121.23 | -2.15% | 160,523 |
| Oct 16, 2026 | 124.91 | 126.61 | 122.72 | 123.89 | +0.21% | 252,582 |
| Oct 15, 2026 | 123.13 | 125.53 | 122.00 | 123.63 | +1.46% | 413,770 |
| Oct 14, 2026 | 121.57 | 122.50 | 120.80 | 121.85 | -1.21% | 196,409 |
| Oct 13, 2026 | 122.94 | 123.83 | 121.39 | 123.34 | +1.11% | 276,089 |
| Oct 12, 2026 | 119.87 | 122.39 | 118.52 | 121.99 | +1.32% | 226,979 |
| Oct 9, 2026 | 122.04 | 122.60 | 120.00 | 120.40 | -1.04% | 233,427 |
| Oct 8, 2026 | 122.67 | 124.12 | 121.13 | 121.67 | -0.98% | 219,574 |
| Oct 7, 2026 | 125.22 | 125.67 | 121.87 | 122.87 | -2.93% | 318,638 |
| Oct 6, 2026 | 124.73 | 127.00 | 123.33 | 126.58 | +2.54% | 326,955 |
| Oct 5, 2026 | 122.15 | 124.38 | 121.39 | 123.44 | +0.31% | 286,214 |
| Oct 2, 2026 | 124.92 | 126.52 | 123.05 | 123.06 | +0.14% | 373,486 |
| Oct 1, 2026 | 122.22 | 124.00 | 119.80 | 122.89 | +0.24% | 274,196 |
| Sep 30, 2026 | 124.21 | 124.42 | 120.91 | 122.60 | -1.04% | 251,249 |
| Sep 29, 2026 | 123.42 | 124.98 | 120.91 | 123.89 | +0.15% | 263,980 |
| Sep 28, 2026 | 122.93 | 124.37 | 122.04 | 123.71 | -0.25% | 183,139 |
| Sep 25, 2026 | 123.26 | 125.01 | 122.00 | 124.02 | +1.16% | 198,744 |
| Sep 24, 2026 | 121.81 | 123.51 | 120.24 | 122.60 | +0.98% | 212,188 |
| Sep 23, 2026 | 119.66 | 121.96 | 118.30 | 121.41 | +0.50% | 237,540 |
| Sep 22, 2026 | 122.77 | 124.70 | 119.54 | 120.81 | +0.32% | 223,711 |
| Sep 21, 2026 | 122.33 | 122.60 | 119.66 | 120.42 | -1.65% | 229,004 |
| Sep 18, 2026 | 122.15 | 123.44 | 119.48 | 122.44 | -0.55% | 364,317 |
| Sep 17, 2026 | 126.74 | 126.74 | 123.01 | 123.12 | -1.47% | 146,129 |
| Sep 16, 2026 | 125.71 | 126.94 | 124.15 | 124.96 | -0.18% | 215,013 |
| Sep 15, 2026 | 126.60 | 126.60 | 124.20 | 125.19 | -1.12% | 193,135 |
| Sep 14, 2026 | 126.20 | 127.00 | 125.75 | 126.60 | -0.05% | 139,941 |
| Sep 11, 2026 | 128.72 | 128.72 | 126.10 | 126.66 | +0.05% | 128,544 |
| Sep 9, 2026 | 127.52 | 130.21 | 126.13 | 126.60 | -1.69% | 196,128 |
| Sep 8, 2026 | 129.90 | 131.22 | 128.54 | 128.78 | -1.92% | 163,817 |
| Sep 4, 2026 | 128.64 | 132.04 | 128.49 | 131.30 | +1.26% | 167,408 |
| Sep 3, 2026 | 130.44 | 131.86 | 126.89 | 129.66 | +0.87% | 244,896 |
| Sep 2, 2026 | 128.05 | 129.74 | 124.44 | 128.54 | -0.24% | 279,078 |
| Aug 31, 2026 | 129.01 | 129.71 | 127.85 | 128.85 | -0.39% | 158,970 |
| Aug 28, 2026 | 128.87 | 130.86 | 125.53 | 129.35 | +0.89% | 156,018 |
| Aug 27, 2026 | 128.26 | 129.22 | 126.91 | 128.21 | -0.92% | 125,247 |
| Aug 26, 2026 | 130.46 | 130.87 | 128.20 | 129.40 | -0.81% | 139,889 |
| Aug 25, 2026 | 131.25 | 132.64 | 128.99 | 130.46 | -0.48% | 155,983 |
| Aug 24, 2026 | 133.04 | 133.19 | 129.78 | 131.09 | -0.78% | 134,944 |
| Aug 21, 2026 | 132.53 | 133.39 | 131.50 | 132.12 | +0.57% | 166,356 |
| Aug 20, 2026 | 131.73 | 134.04 | 130.61 | 131.37 | -2.05% | 160,301 |
| Aug 19, 2026 | 134.03 | 136.77 | 132.73 | 134.12 | +0.98% | 162,724 |
| Aug 18, 2026 | 134.13 | 134.86 | 131.95 | 132.82 | -0.66% | 189,353 |
| Aug 17, 2026 | 135.21 | 136.36 | 133.47 | 133.70 | -1.97% | 121,610 |
| Aug 14, 2026 | 132.49 | 136.72 | 131.78 | 136.39 | +2.49% | 139,338 |
| Aug 13, 2026 | 134.65 | 135.20 | 132.32 | 133.08 | -0.41% | 147,326 |
| Aug 12, 2026 | 133.40 | 136.16 | 131.50 | 133.63 | +0.44% | 198,967 |
| Aug 11, 2026 | 133.97 | 135.49 | 133.05 | 133.05 | -0.17% | 127,893 |
| Aug 10, 2026 | 140.06 | 140.72 | 132.70 | 133.27 | -5.42% | 273,696 |
| Aug 7, 2026 | 137.58 | 141.31 | 137.31 | 140.91 | +2.42% | 191,658 |
| Aug 6, 2026 | 141.52 | 142.15 | 137.15 | 137.58 | -2.80% | 294,265 |
| Aug 5, 2026 | 147.56 | 147.56 | 141.26 | 141.54 | -4.24% | 699,193 |
| Aug 4, 2026 | 142.11 | 155.37 | 140.00 | 147.80 | +15.76% | 1,806,058 |
| Aug 3, 2026 | 133.00 | 134.31 | 123.20 | 127.68 | -4.12% | 780,282 |
| Jul 31, 2026 | 133.05 | 134.96 | 130.86 | 133.16 | -0.02% | 261,847 |
| Jul 30, 2026 | 140.51 | 141.00 | 132.68 | 133.18 | -5.74% | 303,769 |
| Jul 29, 2026 | 142.75 | 144.99 | 140.82 | 141.29 | -1.31% | 184,223 |
| Jul 28, 2026 | 138.44 | 143.60 | 138.30 | 143.17 | +4.93% | 161,282 |
| Jul 27, 2026 | 134.51 | 137.09 | 133.05 | 136.44 | +1.67% | 210,372 |
| Jul 24, 2026 | 132.86 | 135.28 | 131.51 | 134.20 | +1.40% | 237,508 |
| Jul 23, 2026 | 133.43 | 134.65 | 130.12 | 132.35 | -1.89% | 261,792 |
| Jul 22, 2026 | 137.47 | 140.35 | 134.00 | 134.90 | -1.87% | 320,836 |
| Jul 21, 2026 | 138.13 | 139.13 | 136.36 | 137.47 | -0.15% | 370,329 |
| Jul 20, 2026 | 141.94 | 143.01 | 137.01 | 137.67 | -3.03% | 211,082 |
| Jul 17, 2026 | 141.60 | 145.66 | 139.99 | 141.97 | -1.49% | 245,550 |
| Jul 16, 2026 | 137.75 | 144.44 | 137.75 | 144.12 | +4.78% | 228,851 |
| Jul 15, 2026 | 138.23 | 141.08 | 137.44 | 137.54 | -0.78% | 233,898 |
| Jul 14, 2026 | 139.34 | 140.15 | 137.47 | 138.62 | -0.21% | 233,056 |
| Jul 13, 2026 | 138.10 | 139.88 | 137.35 | 138.91 | +0.30% | 149,787 |
| Jul 10, 2026 | 136.58 | 139.49 | 136.58 | 138.50 | +1.48% | 234,121 |
| Jul 9, 2026 | 135.72 | 138.43 | 133.26 | 136.48 | +0.91% | 193,928 |
| Jul 8, 2026 | 139.61 | 140.51 | 134.37 | 135.25 | -3.14% | 359,364 |
| Jul 7, 2026 | 139.96 | 140.67 | 138.26 | 139.64 | -0.31% | 259,318 |
| Jul 6, 2026 | 137.84 | 140.65 | 137.01 | 140.07 | +1.76% | 217,224 |
| Jul 2, 2026 | 135.57 | 137.70 | 134.39 | 137.65 | +1.40% | 278,228 |
| Jul 1, 2026 | 137.00 | 138.56 | 135.32 | 135.75 | -0.51% | 247,198 |
| Jun 30, 2026 | 133.86 | 136.99 | 131.42 | 136.45 | +2.93% | 350,389 |
| Jun 29, 2026 | 133.37 | 134.01 | 129.48 | 132.56 | -1.58% | 292,637 |
| Jun 26, 2026 | 134.37 | 135.99 | 132.60 | 134.69 | +0.24% | 1,070,996 |
| Jun 25, 2026 | 132.99 | 136.52 | 132.03 | 134.37 | +1.90% | 427,737 |
| Jun 24, 2026 | 129.72 | 131.87 | 129.13 | 131.87 | +2.90% | 336,256 |
| Jun 23, 2026 | 125.19 | 128.47 | 123.44 | 128.15 | +2.75% | 363,604 |
| Jun 22, 2026 | 124.89 | 127.06 | 123.62 | 124.72 | -0.75% | 286,521 |
| Jun 18, 2026 | 124.17 | 127.42 | 123.96 | 125.66 | +2.35% | 532,115 |
| Jun 17, 2026 | 124.55 | 127.86 | 118.95 | 122.77 | -2.37% | 313,114 |
| Jun 16, 2026 | 126.47 | 128.89 | 125.22 | 125.75 | -0.31% | 195,724 |
| Jun 15, 2026 | 128.92 | 131.00 | 126.02 | 126.14 | -1.35% | 225,416 |
| Jun 12, 2026 | 129.20 | 130.96 | 127.25 | 127.86 | -0.27% | 268,787 |
| Jun 11, 2026 | 128.28 | 129.33 | 126.00 | 128.21 | +1.09% | 172,573 |
| Jun 10, 2026 | 129.05 | 129.46 | 126.39 | 126.83 | -0.90% | 183,695 |
| Jun 9, 2026 | 129.32 | 132.15 | 127.38 | 127.98 | -0.26% | 280,640 |
| Jun 8, 2026 | 126.35 | 130.26 | 126.35 | 128.31 | +1.01% | 251,484 |
| Jun 5, 2026 | 127.88 | 129.29 | 125.31 | 127.03 | -0.79% | 242,638 |
| Jun 4, 2026 | 126.26 | 128.40 | 124.89 | 128.04 | +2.64% | 261,559 |
| Jun 3, 2026 | 124.71 | 126.34 | 123.83 | 124.75 | -0.86% | 393,142 |
| Jun 2, 2026 | 123.96 | 126.44 | 123.96 | 125.83 | +2.54% | 188,151 |
| Jun 1, 2026 | 122.38 | 125.26 | 119.94 | 122.71 | -0.98% | 368,165 |
| May 29, 2026 | 125.05 | 126.00 | 123.43 | 123.92 | -0.90% | 340,277 |
| May 28, 2026 | 123.09 | 125.26 | 121.07 | 125.05 | +1.14% | 282,025 |
| May 27, 2026 | 121.37 | 125.12 | 120.00 | 123.64 | +2.79% | 214,455 |
| May 26, 2026 | 118.20 | 120.30 | 116.83 | 120.28 | +1.86% | 154,191 |
| May 22, 2026 | 118.70 | 120.10 | 117.61 | 118.08 | -0.52% | 263,212 |
| May 21, 2026 | 115.53 | 120.00 | 113.45 | 118.70 | +1.44% | 206,546 |
| May 20, 2026 | 113.48 | 117.14 | 112.02 | 117.02 | +3.71% | 193,746 |
| May 19, 2026 | 114.71 | 114.76 | 111.13 | 112.83 | -1.96% | 216,688 |
| May 18, 2026 | 116.59 | 120.00 | 115.02 | 115.09 | -0.92% | 175,249 |
| May 15, 2026 | 120.24 | 120.25 | 116.06 | 116.16 | -3.59% | 326,453 |
| May 14, 2026 | 116.57 | 120.66 | 115.98 | 120.49 | +3.58% | 252,431 |
| May 13, 2026 | 119.00 | 122.39 | 116.24 | 116.32 | -2.68% | 212,431 |
| May 12, 2026 | 121.58 | 121.80 | 117.84 | 119.52 | -1.23% | 250,757 |
| May 11, 2026 | 123.58 | 123.98 | 120.26 | 121.01 | -2.51% | 262,147 |
| May 8, 2026 | 125.00 | 126.25 | 123.92 | 124.13 | -0.31% | 182,545 |
| May 7, 2026 | 123.99 | 125.68 | 123.23 | 124.52 | +1.56% | 312,748 |
| May 6, 2026 | 121.62 | 127.39 | 120.87 | 122.61 | +2.59% | 611,747 |
| May 5, 2026 | 113.06 | 120.09 | 105.25 | 119.52 | +7.82% | 394,969 |
| May 4, 2026 | 111.65 | 113.53 | 109.66 | 110.85 | -1.80% | 235,733 |
| May 1, 2026 | 112.59 | 115.07 | 110.28 | 112.88 | +0.33% | 243,769 |
| Apr 30, 2026 | 109.75 | 113.58 | 109.75 | 112.51 | +2.22% | 268,023 |
| Apr 29, 2026 | 110.52 | 111.88 | 109.79 | 110.07 | -0.73% | 260,498 |
| Apr 28, 2026 | 111.12 | 113.63 | 109.58 | 110.88 | +0.57% | 233,330 |
| Apr 27, 2026 | 111.05 | 112.35 | 109.87 | 110.25 | -0.85% | 148,952 |
| Apr 24, 2026 | 109.10 | 112.09 | 108.53 | 111.19 | +1.68% | 207,340 |
| Apr 23, 2026 | 109.94 | 110.48 | 107.83 | 109.35 | -0.11% | 351,235 |
| Apr 22, 2026 | 110.35 | 110.97 | 108.93 | 109.47 | -0.72% | 158,949 |
| Apr 21, 2026 | 111.94 | 112.42 | 109.42 | 110.26 | -1.18% | 146,740 |
| Apr 20, 2026 | 109.97 | 112.11 | 109.50 | 111.58 | +0.83% | 148,392 |
| Apr 17, 2026 | 108.28 | 112.76 | 108.19 | 110.66 | +4.19% | 159,172 |
| Apr 16, 2026 | 105.94 | 108.15 | 105.51 | 106.21 | -0.48% | 218,141 |
| Apr 15, 2026 | 110.01 | 110.01 | 106.41 | 106.72 | -3.09% | 343,621 |
| Apr 14, 2026 | 109.32 | 110.67 | 108.76 | 110.12 | +0.37% | 176,456 |
| Apr 13, 2026 | 108.48 | 109.79 | 105.82 | 109.71 | +0.23% | 266,618 |
| Apr 10, 2026 | 109.68 | 110.53 | 107.65 | 109.46 | -0.42% | 183,879 |
| Apr 9, 2026 | 105.18 | 110.13 | 104.81 | 109.92 | +3.50% | 166,816 |
| Apr 8, 2026 | 105.61 | 109.11 | 104.98 | 106.20 | +4.90% | 295,782 |
| Apr 7, 2026 | 99.92 | 102.50 | 99.44 | 101.24 | +0.74% | 250,833 |
| Apr 6, 2026 | 99.85 | 100.83 | 99.19 | 100.50 | -0.40% | 184,672 |
| Apr 2, 2026 | 104.46 | 104.89 | 100.63 | 100.90 | -4.11% | 274,574 |
| Apr 1, 2026 | 104.25 | 106.49 | 104.25 | 105.22 | +0.82% | 214,171 |
| Mar 31, 2026 | 104.04 | 106.13 | 103.27 | 104.36 | +1.76% | 241,253 |
| Mar 30, 2026 | 104.57 | 104.62 | 102.49 | 102.56 | -1.91% | 228,727 |
| Mar 27, 2026 | 105.30 | 106.86 | 104.17 | 104.56 | -1.79% | 201,685 |
| Mar 26, 2026 | 105.35 | 107.97 | 105.07 | 106.47 | -0.45% | 219,362 |
| Mar 25, 2026 | 106.50 | 109.88 | 105.69 | 106.95 | +1.67% | 310,126 |
| Mar 24, 2026 | 102.45 | 106.21 | 102.21 | 105.19 | +1.28% | 291,379 |
| Mar 23, 2026 | 104.99 | 107.11 | 103.86 | 103.86 | +1.84% | 225,694 |
| Mar 20, 2026 | 102.40 | 103.33 | 101.44 | 101.98 | -0.41% | 723,210 |
| Mar 19, 2026 | 100.04 | 102.64 | 98.44 | 102.40 | +1.47% | 301,645 |
| Mar 18, 2026 | 100.86 | 101.39 | 99.01 | 100.92 | -0.38% | 303,572 |
| Mar 17, 2026 | 104.59 | 105.31 | 100.66 | 101.30 | -2.23% | 432,475 |
| Mar 16, 2026 | 103.45 | 105.68 | 103.16 | 103.61 | +0.78% | 173,114 |
| Mar 13, 2026 | 103.71 | 103.73 | 101.03 | 102.81 | +0.56% | 284,499 |
| Mar 12, 2026 | 104.06 | 105.85 | 101.66 | 102.24 | -3.24% | 393,561 |
| Mar 11, 2026 | 106.42 | 107.50 | 103.82 | 105.66 | -1.15% | 269,203 |
| Mar 10, 2026 | 107.58 | 109.95 | 106.73 | 106.89 | -0.80% | 256,169 |
| Mar 9, 2026 | 107.79 | 108.25 | 104.00 | 107.75 | -1.45% | 272,213 |
| Mar 6, 2026 | 111.03 | 112.04 | 107.36 | 109.33 | -2.49% | 287,718 |
| Mar 5, 2026 | 114.60 | 117.57 | 110.44 | 112.12 | -3.48% | 351,759 |
| Mar 4, 2026 | 116.37 | 117.14 | 114.20 | 116.16 | -0.05% | 287,090 |
| Mar 3, 2026 | 113.25 | 116.45 | 111.97 | 116.22 | +0.25% | 274,112 |
| Mar 2, 2026 | 119.47 | 121.21 | 113.25 | 115.93 | -1.64% | 529,687 |
| Feb 27, 2026 | 115.31 | 119.83 | 113.08 | 117.86 | +1.12% | 432,031 |
| Feb 26, 2026 | 115.00 | 119.17 | 109.98 | 116.55 | +1.79% | 598,095 |
| Feb 25, 2026 | 125.52 | 125.52 | 114.26 | 114.50 | -9.41% | 544,407 |
| Feb 24, 2026 | 128.11 | 130.60 | 126.00 | 126.40 | -0.86% | 122,570 |
| Feb 23, 2026 | 129.78 | 129.78 | 125.08 | 127.50 | -1.69% | 294,629 |
| Feb 20, 2026 | 127.64 | 130.60 | 127.64 | 129.69 | +1.53% | 147,207 |
| Feb 19, 2026 | 128.20 | 128.59 | 126.26 | 127.73 | -0.71% | 149,405 |
| Feb 18, 2026 | 129.26 | 130.53 | 127.89 | 128.64 | -0.48% | 148,673 |
| Feb 17, 2026 | 131.75 | 132.35 | 129.20 | 129.26 | -1.46% | 132,207 |
| Feb 13, 2026 | 131.69 | 132.54 | 130.60 | 131.17 | -0.39% | 134,100 |
| Feb 12, 2026 | 134.07 | 135.80 | 131.14 | 131.68 | -1.19% | 113,966 |
| Feb 11, 2026 | 131.31 | 133.77 | 131.31 | 133.27 | +1.49% | 122,496 |
| Feb 10, 2026 | 130.51 | 132.62 | 130.51 | 131.31 | +0.97% | 136,355 |
| Feb 9, 2026 | 130.01 | 130.06 | 127.86 | 130.05 | -0.04% | 158,909 |
| Feb 6, 2026 | 128.84 | 130.51 | 128.84 | 130.10 | +1.15% | 207,837 |
| Feb 5, 2026 | 128.75 | 130.17 | 127.55 | 128.62 | +0.40% | 199,673 |
| Feb 4, 2026 | 125.96 | 130.46 | 125.96 | 128.11 | +2.65% | 189,655 |
| Feb 3, 2026 | 126.06 | 128.55 | 122.87 | 124.80 | -1.41% | 169,413 |
| Feb 2, 2026 | 124.43 | 127.18 | 122.81 | 126.59 | +1.92% | 231,181 |
| Jan 30, 2026 | 123.07 | 124.55 | 121.19 | 124.20 | +0.61% | 257,454 |
| Jan 29, 2026 | 122.91 | 124.25 | 121.83 | 123.45 | +0.81% | 170,334 |
| Jan 28, 2026 | 124.68 | 125.09 | 121.80 | 122.46 | -1.47% | 194,491 |
| Jan 27, 2026 | 125.11 | 126.11 | 124.00 | 124.29 | -0.66% | 177,565 |
| Jan 26, 2026 | 124.05 | 125.14 | 123.47 | 125.11 | +0.85% | 193,890 |
| Jan 23, 2026 | 124.67 | 126.76 | 123.22 | 124.05 | -1.18% | 164,064 |
| Jan 22, 2026 | 128.76 | 130.17 | 125.31 | 125.53 | -1.98% | 157,672 |
| Jan 21, 2026 | 125.33 | 130.41 | 125.33 | 128.06 | +3.11% | 194,459 |
| Jan 20, 2026 | 124.25 | 125.74 | 123.48 | 124.20 | -1.51% | 172,769 |
| Jan 16, 2026 | 128.34 | 131.05 | 125.33 | 126.11 | -2.08% | 178,638 |
| Jan 15, 2026 | 126.05 | 130.50 | 125.40 | 128.79 | +2.13% | 240,026 |
| Jan 14, 2026 | 126.44 | 127.36 | 123.87 | 126.10 | -0.01% | 236,225 |
| Jan 13, 2026 | 126.93 | 127.86 | 125.81 | 126.11 | -0.39% | 191,939 |
| Jan 12, 2026 | 126.88 | 128.98 | 124.12 | 126.61 | -0.91% | 178,072 |
| Jan 9, 2026 | 128.33 | 130.80 | 125.50 | 127.77 | -0.44% | 228,344 |
| Jan 8, 2026 | 123.71 | 129.21 | 123.55 | 128.33 | +3.17% | 127,534 |
| Jan 7, 2026 | 125.89 | 126.39 | 122.25 | 124.39 | -0.62% | 120,324 |
| Jan 6, 2026 | 125.16 | 125.78 | 122.05 | 125.17 | -0.23% | 155,251 |
| Jan 5, 2026 | 123.32 | 126.81 | 123.32 | 125.46 | +1.10% | 140,985 |
| Jan 2, 2026 | 123.68 | 125.05 | 121.97 | 124.10 | +0.74% | 199,504 |
| Dec 31, 2025 | 125.12 | 126.68 | 123.16 | 123.19 | -1.98% | 158,432 |
| Dec 30, 2025 | 125.69 | 128.88 | 125.01 | 125.68 | -0.14% | 137,542 |
| Dec 29, 2025 | 126.66 | 130.29 | 125.55 | 125.85 | -0.61% | 153,558 |
| Dec 26, 2025 | 126.41 | 127.84 | 125.59 | 126.62 | +0.63% | 93,561 |
| Dec 24, 2025 | 125.44 | 126.64 | 125.27 | 125.83 | +0.21% | 58,003 |
| Dec 23, 2025 | 125.08 | 127.26 | 124.38 | 125.57 | +0.39% | 206,652 |
| Dec 22, 2025 | 126.26 | 127.55 | 124.56 | 125.08 | -1.14% | 155,396 |
| Dec 19, 2025 | 126.13 | 127.35 | 126.04 | 126.52 | -0.13% | 283,230 |
| Dec 18, 2025 | 127.45 | 129.09 | 126.25 | 126.69 | +0.23% | 198,086 |
| Dec 17, 2025 | 126.79 | 128.38 | 124.84 | 126.40 | -0.25% | 168,770 |
| Dec 16, 2025 | 128.46 | 130.10 | 125.85 | 126.72 | -0.94% | 248,622 |
| Dec 15, 2025 | 128.09 | 129.78 | 127.40 | 127.92 | -0.07% | 153,334 |
| Dec 12, 2025 | 128.48 | 129.75 | 127.27 | 128.01 | -0.36% | 178,309 |
| Dec 11, 2025 | 126.90 | 129.05 | 126.11 | 128.47 | +2.20% | 174,533 |
| Dec 10, 2025 | 124.06 | 128.21 | 123.64 | 125.71 | +1.57% | 263,225 |
| Dec 9, 2025 | 124.94 | 128.62 | 123.35 | 123.77 | -0.75% | 274,467 |
| Dec 8, 2025 | 126.94 | 128.04 | 124.36 | 124.71 | -1.52% | 175,074 |
| Dec 5, 2025 | 126.59 | 128.25 | 125.03 | 126.63 | +0.21% | 205,433 |
| Dec 4, 2025 | 128.81 | 130.30 | 125.31 | 126.36 | -1.97% | 149,972 |
| Dec 3, 2025 | 130.22 | 131.00 | 128.50 | 128.90 | -0.15% | 184,767 |
| Dec 2, 2025 | 131.32 | 133.91 | 128.40 | 129.10 | -1.27% | 195,309 |
| Dec 1, 2025 | 131.70 | 134.15 | 130.00 | 130.76 | -1.14% | 167,582 |
| Nov 28, 2025 | 135.39 | 137.00 | 132.04 | 132.27 | -1.53% | 80,767 |
| Nov 26, 2025 | 134.23 | 136.81 | 134.01 | 134.32 | -0.86% | 248,901 |
| Nov 25, 2025 | 132.91 | 137.41 | 132.91 | 135.48 | +2.91% | 236,054 |
| Nov 24, 2025 | 130.57 | 132.50 | 128.63 | 131.65 | +0.25% | 206,041 |
| Nov 21, 2025 | 125.72 | 132.28 | 123.38 | 131.32 | +4.17% | 236,327 |
| Nov 20, 2025 | 130.90 | 132.22 | 125.72 | 126.06 | -2.04% | 157,795 |
| Nov 19, 2025 | 129.84 | 130.79 | 128.22 | 128.69 | -0.41% | 122,050 |
| Nov 18, 2025 | 128.61 | 130.37 | 128.61 | 129.22 | +0.48% | 120,632 |
| Nov 17, 2025 | 131.32 | 133.00 | 127.84 | 128.60 | -2.39% | 135,619 |
| Nov 14, 2025 | 134.14 | 136.44 | 122.20 | 131.75 | -2.03% | 153,490 |
| Nov 13, 2025 | 137.10 | 139.11 | 133.57 | 134.48 | -2.64% | 167,338 |
| Nov 12, 2025 | 133.14 | 140.97 | 132.11 | 138.13 | +3.69% | 421,070 |
Daily open, high, low, close and volume for Dorman Products, Inc. New (DORM). Showing 249 trading days. Unadjusted prices.