Dorman Products Inc. (DORM)
NASDAQ: DORM
· Real-Time Price · USD
155.30
3.18 (2.09%)
At close: Sep 26, 2025, 3:59 PM
155.30
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
DORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 153.14 | 155.79 | 152.07 | 155.30 | 155.30 | 2.09% | 111,364 |
| Sep 25, 2025 | 153.33 | 154.21 | 148.33 | 152.12 | 152.12 | -1.12% | 103,235 |
| Sep 24, 2025 | 157.22 | 157.22 | 153.67 | 153.85 | 153.85 | -2.30% | 145,351 |
| Sep 23, 2025 | 157.00 | 158.00 | 156.16 | 157.47 | 157.47 | 0.59% | 142,273 |
| Sep 22, 2025 | 156.92 | 158.56 | 156.18 | 156.55 | 156.55 | 0.07% | 127,727 |
| Sep 19, 2025 | 159.00 | 159.00 | 155.82 | 156.44 | 156.44 | -1.61% | 291,400 |
| Sep 18, 2025 | 158.53 | 160.04 | 156.07 | 159.00 | 159.00 | 1.34% | 162,043 |
| Sep 17, 2025 | 157.83 | 160.84 | 156.27 | 156.89 | 156.89 | -0.13% | 179,300 |
| Sep 16, 2025 | 161.17 | 161.28 | 155.99 | 157.09 | 157.09 | -2.95% | 156,600 |
| Sep 15, 2025 | 163.06 | 163.06 | 160.49 | 161.86 | 161.86 | 0.33% | 92,049 |
| Sep 12, 2025 | 163.28 | 165.43 | 161.32 | 161.33 | 161.33 | -1.41% | 77,809 |
| Sep 11, 2025 | 160.17 | 164.25 | 159.18 | 163.64 | 163.64 | 2.81% | 123,032 |
| Sep 10, 2025 | 162.91 | 162.91 | 157.01 | 159.16 | 159.16 | -2.48% | 138,200 |
| Sep 9, 2025 | 165.74 | 166.31 | 162.17 | 163.21 | 163.21 | -1.88% | 136,048 |
| Sep 8, 2025 | 164.54 | 166.89 | 160.90 | 166.34 | 166.34 | 1.63% | 182,803 |
| Sep 5, 2025 | 163.03 | 165.00 | 162.10 | 163.67 | 163.67 | 0.70% | 118,843 |
| Sep 4, 2025 | 159.45 | 162.56 | 157.78 | 162.53 | 162.53 | 2.43% | 233,402 |
| Sep 3, 2025 | 160.07 | 161.18 | 157.81 | 158.68 | 158.68 | -1.16% | 187,503 |
| Sep 2, 2025 | 160.07 | 162.07 | 159.17 | 160.55 | 160.55 | -0.77% | 183,948 |
| Aug 29, 2025 | 162.19 | 162.19 | 160.42 | 161.79 | 161.79 | 0.18% | 138,908 |