Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Dorman Products, Inc. - Common Stock (DORM)

147.80
+20.12 (15.76%)
NASDAQ· Last Trade: Aug 4th, 7:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026142.11155.37140.00147.801,806,056147.80
8/03/2026133.00134.31123.20127.68780,299127.68
7/31/2026133.05134.96130.86133.16261,858133.16
7/30/2026140.51141.00132.68133.18303,768133.18
7/29/2026142.75144.99140.82141.29184,221141.29
7/28/2026138.44143.60138.30143.17161,281143.17
7/27/2026134.51137.09133.05136.44210,372136.44
7/24/2026132.86135.28131.51134.20237,508134.20
7/23/2026133.43134.65130.12132.35261,792132.35
7/22/2026137.47140.35134.00134.90320,835134.90
7/21/2026138.13139.13136.36137.47370,329137.47
7/20/2026141.94143.01137.01137.67211,081137.67
7/17/2026141.60145.66139.99141.97245,551141.97
7/16/2026137.75144.44137.75144.12228,851144.12
7/15/2026138.23141.08137.44137.54233,898137.54
7/14/2026139.34140.15137.47138.62234,281138.62
7/13/2026138.10139.88137.35138.91149,837138.91
7/10/2026136.58139.49136.58138.50234,125138.50
7/09/2026135.72138.43133.26136.48193,928136.48
7/08/2026139.61140.51134.37135.25359,364135.25
7/07/2026139.96140.67138.26139.64259,318139.64
7/06/2026137.84140.65137.01140.07217,224140.07
7/02/2026135.57137.70134.39137.65278,228137.65
7/01/2026137.73138.56135.32135.75247,198135.75
6/30/2026133.86136.99131.42136.45350,389136.45
6/29/2026133.37134.01129.48132.56292,637132.56
6/26/2026134.37135.99132.60134.691,070,996134.69
6/25/2026132.99136.52132.03134.37427,737134.37
6/24/2026129.72131.87129.13131.87336,256131.87
6/23/2026125.19128.47123.44128.15363,604128.15
6/22/2026124.89127.06123.62124.72286,521124.72
6/18/2026124.17127.42123.96125.66532,115125.66
6/17/2026124.55127.86118.95122.77313,114122.77
6/16/2026126.47128.89125.22125.75195,724125.75
6/15/2026128.92131.00126.02126.14225,416126.14
6/12/2026129.20130.96127.25127.86268,787127.86
6/11/2026128.28129.33126.00128.21172,573128.21
6/10/2026129.02129.46126.39126.83183,695126.83
6/09/2026129.32132.15127.38127.98280,640127.98
6/08/2026126.35130.26126.35128.31251,484128.31
6/05/2026127.88129.29125.31127.03242,638127.03
6/04/2026126.26128.40124.89128.04261,559128.04
6/03/2026124.71126.34123.83124.75393,142124.75
6/02/2026123.96126.44123.96125.83188,151125.83
6/01/2026122.38125.26119.94122.71368,165122.71
5/29/2026125.05126.00123.43123.92340,277123.92
5/28/2026123.09125.26121.07125.05282,025125.05
5/27/2026121.37125.12120.00123.64214,455123.64
5/26/2026118.20120.30116.83120.28154,192120.28
5/22/2026118.70120.10117.61118.08263,212118.08
5/21/2026115.53120.00113.45118.70206,546118.70
5/20/2026113.48117.14112.02117.02193,746117.02
5/19/2026114.71114.76111.13112.83216,688112.83
5/18/2026116.59120.00115.02115.09175,249115.09
5/15/2026120.24120.25116.06116.16326,453116.16
5/14/2026116.57120.66115.98120.49252,431120.49
5/13/2026119.00122.39116.24116.32212,431116.32
5/12/2026121.58121.80117.84119.52250,757119.52
5/11/2026123.58123.98120.26121.01262,147121.01
5/08/2026125.00126.25123.92124.13182,545124.13
5/07/2026123.99125.68123.23124.52312,749124.52
5/06/2026121.62127.39120.87122.61611,747122.61
5/05/2026113.06120.09105.25119.52394,969119.52