Dorman Products, Inc. - Common Stock (DORM)
128.19
+0.18 (0.14%)
NASDAQ · Last Trade: Dec 15th, 3:22 PM EST
Historical Prices For Dorman Products, Inc. - Common Stock (DORM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 128.48 | 129.75 | 127.27 | 128.01 | 178,309 | 128.01 |
| 12/11/2025 | 126.90 | 129.05 | 126.11 | 128.47 | 174,533 | 128.47 |
| 12/10/2025 | 124.06 | 128.21 | 123.64 | 125.71 | 263,225 | 125.71 |
| 12/09/2025 | 124.94 | 128.62 | 123.35 | 123.77 | 274,450 | 123.77 |
| 12/08/2025 | 126.94 | 128.04 | 124.36 | 124.71 | 175,074 | 124.71 |
| 12/05/2025 | 126.59 | 128.25 | 125.03 | 126.63 | 205,433 | 126.63 |
| 12/04/2025 | 128.81 | 130.30 | 125.31 | 126.36 | 149,972 | 126.36 |
| 12/03/2025 | 130.22 | 131.00 | 128.50 | 128.90 | 184,767 | 128.90 |
| 12/02/2025 | 131.32 | 133.91 | 128.40 | 129.10 | 195,309 | 129.10 |
| 12/01/2025 | 131.70 | 134.15 | 130.00 | 130.76 | 167,582 | 130.76 |
| 11/28/2025 | 135.39 | 137.00 | 132.04 | 132.27 | 80,767 | 132.27 |
| 11/26/2025 | 134.23 | 136.81 | 134.01 | 134.32 | 248,901 | 134.32 |
| 11/25/2025 | 132.91 | 137.41 | 132.91 | 135.48 | 236,054 | 135.48 |
| 11/24/2025 | 130.57 | 132.50 | 128.63 | 131.65 | 203,440 | 131.65 |
| 11/21/2025 | 125.72 | 132.28 | 123.38 | 131.32 | 236,327 | 131.32 |
| 11/20/2025 | 130.90 | 132.22 | 125.72 | 126.06 | 157,795 | 126.06 |
| 11/19/2025 | 129.84 | 130.79 | 128.22 | 128.69 | 122,050 | 128.69 |
| 11/18/2025 | 128.61 | 130.37 | 128.61 | 129.22 | 120,632 | 129.22 |
| 11/17/2025 | 131.32 | 133.00 | 127.84 | 128.60 | 135,619 | 128.60 |
| 11/14/2025 | 134.14 | 136.44 | 122.20 | 131.75 | 153,490 | 131.75 |
| 11/13/2025 | 137.10 | 139.11 | 133.57 | 134.48 | 167,338 | 134.48 |
| 11/12/2025 | 133.14 | 140.97 | 132.11 | 138.13 | 421,070 | 138.13 |
| 11/11/2025 | 134.58 | 137.41 | 133.15 | 133.21 | 267,585 | 133.21 |
| 11/10/2025 | 134.29 | 134.50 | 132.69 | 134.01 | 176,997 | 134.01 |
| 11/07/2025 | 129.79 | 135.66 | 129.34 | 134.29 | 260,008 | 134.29 |
| 11/06/2025 | 130.60 | 132.56 | 128.24 | 129.33 | 142,782 | 129.33 |
| 11/05/2025 | 131.85 | 134.07 | 130.50 | 131.37 | 186,288 | 131.37 |
| 11/04/2025 | 133.85 | 135.95 | 130.11 | 131.23 | 182,016 | 131.23 |
| 11/03/2025 | 132.44 | 135.11 | 132.11 | 133.58 | 217,116 | 133.58 |
| 10/31/2025 | 133.70 | 137.13 | 132.26 | 134.13 | 383,144 | 134.13 |
| 10/30/2025 | 133.53 | 136.58 | 132.97 | 134.50 | 354,831 | 134.50 |
| 10/29/2025 | 135.65 | 137.50 | 131.01 | 133.53 | 433,527 | 133.53 |
| 10/28/2025 | 151.24 | 158.29 | 134.70 | 138.73 | 670,617 | 138.73 |
| 10/27/2025 | 163.49 | 164.00 | 149.00 | 153.75 | 833,148 | 153.75 |
| 10/24/2025 | 155.98 | 158.35 | 153.51 | 158.03 | 241,062 | 158.03 |
| 10/23/2025 | 153.50 | 155.75 | 151.99 | 155.25 | 352,765 | 155.25 |
| 10/22/2025 | 149.16 | 154.53 | 147.26 | 154.02 | 355,018 | 154.02 |
| 10/21/2025 | 143.91 | 148.50 | 143.91 | 148.19 | 119,778 | 148.19 |
| 10/20/2025 | 144.84 | 144.84 | 141.51 | 143.81 | 120,339 | 143.81 |
| 10/17/2025 | 142.49 | 144.44 | 141.69 | 143.05 | 136,891 | 143.05 |
| 10/16/2025 | 141.75 | 142.49 | 140.12 | 142.49 | 155,503 | 142.49 |
| 10/15/2025 | 140.86 | 141.59 | 138.84 | 141.22 | 134,842 | 141.22 |
| 10/14/2025 | 136.68 | 140.93 | 135.99 | 140.06 | 248,992 | 140.06 |
| 10/13/2025 | 142.71 | 143.61 | 138.02 | 138.39 | 154,283 | 138.39 |
| 10/10/2025 | 142.79 | 144.85 | 141.51 | 141.68 | 140,877 | 141.68 |
| 10/09/2025 | 142.88 | 143.91 | 139.51 | 142.96 | 239,322 | 142.96 |
| 10/08/2025 | 142.61 | 144.91 | 140.55 | 143.37 | 195,843 | 143.37 |
| 10/07/2025 | 147.93 | 148.18 | 142.64 | 143.00 | 331,530 | 143.00 |
| 10/06/2025 | 156.83 | 156.94 | 147.10 | 147.61 | 221,532 | 147.61 |
| 10/03/2025 | 156.65 | 158.17 | 155.47 | 157.15 | 154,875 | 157.15 |
| 10/02/2025 | 154.78 | 156.37 | 153.27 | 155.77 | 121,318 | 155.77 |
| 10/01/2025 | 154.77 | 156.63 | 153.82 | 155.18 | 114,138 | 155.18 |
| 9/30/2025 | 152.74 | 156.38 | 152.05 | 155.88 | 156,355 | 155.88 |
| 9/29/2025 | 155.59 | 157.75 | 151.35 | 151.53 | 141,667 | 151.53 |
| 9/26/2025 | 153.14 | 155.79 | 152.07 | 155.30 | 116,475 | 155.30 |
| 9/25/2025 | 153.33 | 154.21 | 148.33 | 152.12 | 103,232 | 152.12 |
| 9/24/2025 | 157.22 | 157.22 | 153.67 | 153.85 | 145,286 | 153.85 |
| 9/23/2025 | 157.00 | 158.00 | 156.16 | 157.47 | 142,237 | 157.47 |
| 9/22/2025 | 156.92 | 158.56 | 156.18 | 156.55 | 127,727 | 156.55 |
| 9/19/2025 | 159.00 | 159.00 | 155.81 | 156.44 | 291,350 | 156.44 |
| 9/18/2025 | 158.53 | 160.04 | 156.07 | 159.00 | 162,043 | 159.00 |
| 9/17/2025 | 157.83 | 160.84 | 156.27 | 156.89 | 179,286 | 156.89 |
| 9/16/2025 | 161.17 | 161.28 | 155.99 | 157.09 | 156,570 | 157.09 |
| 9/15/2025 | 163.06 | 163.06 | 160.49 | 161.86 | 92,049 | 161.86 |