Dorman Products, Inc. DORM
NASDAQ · United States · Consumer Durables
$122.89+0.29 (+0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $122.89 | +0.24% | $122.22 | $124.00 | $119.80 | 274.20K |
| 2026-09-30 | $122.60 | -1.04% | $124.21 | $124.42 | $120.91 | 251.20K |
| 2026-09-29 | $123.89 | +0.15% | $123.42 | $124.98 | $120.91 | 264.00K |
| 2026-09-28 | $123.71 | -0.25% | $122.93 | $124.37 | $122.04 | 183.10K |
| 2026-09-25 | $124.02 | +1.16% | $123.26 | $125.01 | $122.00 | 198.70K |
| 2026-09-24 | $122.60 | +0.98% | $121.81 | $123.51 | $120.24 | 212.20K |
| 2026-09-23 | $121.41 | +0.50% | $119.66 | $121.96 | $118.30 | 237.50K |
| 2026-09-22 | $120.81 | +0.32% | $122.77 | $124.71 | $119.54 | 223.10K |
| 2026-09-21 | $120.42 | -1.65% | $122.33 | $122.60 | $119.66 | 229.00K |
| 2026-09-18 | $122.44 | -0.55% | $122.15 | $123.44 | $119.49 | 364.10K |
| 2026-09-17 | $123.12 | -1.47% | $126.74 | $126.74 | $123.01 | 146.10K |
| 2026-09-16 | $124.96 | -0.18% | $125.71 | $126.94 | $124.15 | 215.00K |
| 2026-09-15 | $125.19 | -1.11% | $126.60 | $126.60 | $124.21 | 193.10K |
| 2026-09-14 | $126.60 | -0.05% | $126.20 | $127.00 | $125.75 | 140.20K |
| 2026-09-11 | $126.66 | +0.02% | $128.72 | $128.72 | $126.10 | 126.50K |
| 2026-09-10 | $126.63 | +0.02% | $126.36 | $127.31 | $125.16 | 144.20K |
| 2026-09-09 | $126.60 | -1.69% | $127.52 | $130.21 | $126.13 | 196.10K |
| 2026-09-08 | $128.78 | -1.92% | $129.90 | $131.22 | $128.54 | 163.80K |
| 2026-09-04 | $131.30 | +1.26% | $128.64 | $132.05 | $128.49 | 167.40K |
| 2026-09-03 | $129.66 | +0.87% | $130.44 | $131.86 | $126.89 | 244.90K |
| 2026-09-02 | $128.54 | +1.07% | $128.05 | $129.74 | $124.44 | 279.20K |
| 2026-09-01 | $127.18 | -1.30% | $127.44 | $128.54 | $126.05 | 141.70K |
| 2026-08-31 | $128.85 | -0.39% | $129.01 | $129.71 | $127.85 | 159.00K |
| 2026-08-28 | $129.35 | +0.89% | $128.87 | $130.86 | $125.54 | 156.00K |
| 2026-08-27 | $128.21 | -0.92% | $128.26 | $129.22 | $126.91 | 125.20K |
| 2026-08-26 | $129.40 | -0.81% | $130.46 | $130.87 | $128.20 | 139.90K |
| 2026-08-25 | $130.46 | -0.48% | $131.25 | $132.64 | $128.99 | 156.00K |
| 2026-08-24 | $131.09 | -0.78% | $133.04 | $133.19 | $129.78 | 134.90K |
| 2026-08-21 | $132.12 | +0.57% | $132.53 | $133.39 | $131.50 | 166.40K |
| 2026-08-20 | $131.37 | -2.05% | $131.73 | $134.04 | $130.61 | 160.80K |
| 2026-08-19 | $134.12 | +0.98% | $134.03 | $136.77 | $132.73 | 162.70K |
| 2026-08-18 | $132.82 | -0.66% | $134.13 | $134.86 | $131.95 | 189.40K |
| 2026-08-17 | $133.70 | -1.97% | $135.21 | $136.36 | $133.47 | 121.60K |
| 2026-08-14 | $136.39 | +2.49% | $132.49 | $136.72 | $131.78 | 139.30K |
| 2026-08-13 | $133.08 | -0.41% | $134.65 | $135.20 | $132.32 | 147.30K |
| 2026-08-12 | $133.63 | +0.44% | $133.40 | $136.16 | $131.50 | 199.00K |
| 2026-08-11 | $133.05 | -0.17% | $133.97 | $135.49 | $133.05 | 127.90K |
| 2026-08-10 | $133.27 | -5.42% | $140.06 | $140.72 | $132.70 | 273.70K |
| 2026-08-07 | $140.91 | +2.42% | $137.58 | $141.31 | $137.31 | 191.70K |
| 2026-08-06 | $137.58 | -2.80% | $141.52 | $142.15 | $137.15 | 294.30K |
| 2026-08-05 | $141.54 | -4.24% | $147.56 | $147.56 | $141.26 | 699.20K |
| 2026-08-04 | $147.80 | +15.76% | $142.11 | $155.37 | $140.00 | 1.81M |
| 2026-08-03 | $127.68 | -4.12% | $133.00 | $134.31 | $123.20 | 780.30K |
| 2026-07-31 | $133.16 | -0.02% | $133.05 | $134.96 | $130.86 | 261.90K |
| 2026-07-30 | $133.18 | -5.74% | $140.51 | $141.00 | $132.68 | 303.80K |
| 2026-07-29 | $141.29 | -1.31% | $142.75 | $144.99 | $140.82 | 184.20K |
| 2026-07-28 | $143.17 | +4.93% | $138.44 | $143.61 | $138.30 | 161.30K |
| 2026-07-27 | $136.44 | +1.67% | $134.51 | $137.09 | $133.05 | 210.40K |
| 2026-07-24 | $134.20 | +1.40% | $132.86 | $135.28 | $131.51 | 237.50K |
| 2026-07-23 | $132.35 | -1.89% | $133.43 | $134.65 | $130.12 | 261.80K |
| 2026-07-22 | $134.90 | -1.87% | $137.47 | $140.35 | $134.00 | 320.80K |
| 2026-07-21 | $137.47 | -0.15% | $138.13 | $139.13 | $136.36 | 370.30K |
| 2026-07-20 | $137.67 | -3.03% | $141.94 | $143.01 | $137.01 | 211.10K |
| 2026-07-17 | $141.97 | -1.49% | $141.60 | $145.66 | $139.99 | 245.60K |
| 2026-07-16 | $144.12 | +4.78% | $137.75 | $144.44 | $137.75 | 228.90K |
| 2026-07-15 | $137.55 | -0.77% | $138.23 | $141.08 | $137.44 | 233.90K |
| 2026-07-14 | $138.62 | -0.21% | $139.34 | $140.15 | $137.48 | 234.30K |
| 2026-07-13 | $138.91 | +0.30% | $138.10 | $139.88 | $137.35 | 149.80K |
| 2026-07-10 | $138.50 | +1.48% | $136.58 | $139.49 | $136.58 | 234.10K |
| 2026-07-09 | $136.48 | +0.91% | $135.72 | $138.43 | $133.26 | 193.90K |
| 2026-07-08 | $135.25 | -3.14% | $139.61 | $140.51 | $134.37 | 359.40K |
| 2026-07-07 | $139.64 | -0.31% | $139.96 | $140.67 | $138.26 | 259.30K |
| 2026-07-06 | $140.07 | +1.76% | $137.84 | $140.65 | $137.01 | 217.20K |
| 2026-07-02 | $137.65 | +1.40% | $135.57 | $137.70 | $134.39 | 278.20K |
| 2026-07-01 | $135.75 | -0.51% | $137.00 | $138.56 | $135.32 | 247.20K |
| 2026-06-30 | $136.45 | +2.93% | $133.86 | $136.99 | $131.42 | 350.40K |
| 2026-06-29 | $132.56 | -1.58% | $133.37 | $134.01 | $129.48 | 292.60K |
| 2026-06-26 | $134.69 | +0.24% | $134.37 | $135.99 | $132.61 | 1.07M |
| 2026-06-25 | $134.37 | +1.90% | $132.99 | $136.52 | $132.04 | 427.70K |
| 2026-06-24 | $131.87 | +2.90% | $129.72 | $131.87 | $129.14 | 336.20K |
| 2026-06-23 | $128.15 | +2.75% | $125.19 | $128.48 | $123.45 | 363.60K |
| 2026-06-22 | $124.72 | -0.75% | $124.89 | $127.06 | $123.62 | 286.50K |
| 2026-06-18 | $125.66 | +2.35% | $124.17 | $127.42 | $123.96 | 532.10K |
| 2026-06-17 | $122.77 | -2.37% | $124.55 | $127.86 | $118.96 | 313.10K |
| 2026-06-16 | $125.75 | -0.31% | $126.47 | $128.89 | $125.22 | 195.70K |
| 2026-06-15 | $126.14 | -1.35% | $128.92 | $131.00 | $126.02 | 225.40K |
| 2026-06-12 | $127.86 | -0.27% | $129.20 | $130.96 | $127.25 | 268.80K |
| 2026-06-11 | $128.21 | +1.09% | $128.28 | $129.33 | $126.01 | 172.60K |
| 2026-06-10 | $126.83 | -0.90% | $129.05 | $129.46 | $126.39 | 183.70K |
| 2026-06-09 | $127.98 | -0.26% | $129.32 | $132.15 | $127.38 | 280.60K |
| 2026-06-08 | $128.31 | +1.01% | $126.35 | $130.26 | $126.35 | 251.50K |
| 2026-06-05 | $127.03 | -0.79% | $127.88 | $129.29 | $125.31 | 242.60K |
| 2026-06-04 | $128.04 | +2.64% | $126.26 | $128.40 | $124.89 | 261.60K |
| 2026-06-03 | $124.75 | -0.86% | $124.71 | $126.35 | $123.84 | 393.10K |
| 2026-06-02 | $125.83 | +2.54% | $123.96 | $126.44 | $123.96 | 188.20K |
| 2026-06-01 | $122.71 | -0.98% | $122.38 | $125.26 | $119.94 | 368.20K |
| 2026-05-29 | $123.92 | -0.90% | $125.05 | $126.00 | $123.43 | 340.30K |
| 2026-05-28 | $125.05 | +1.14% | $123.09 | $125.26 | $121.07 | 282.00K |
| 2026-05-27 | $123.64 | +2.79% | $121.37 | $125.12 | $120.00 | 214.50K |
| 2026-05-26 | $120.28 | +1.86% | $118.20 | $120.30 | $116.83 | 154.10K |