Dorman Products Inc. (DORM)
111.41
-2.09 (-1.84%)
At close: Apr 15, 2025, 3:59 PM
111.41
0.00%
Pre-market: Apr 16, 2025, 05:01 AM EDT
Dorman Products Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 113.31 | 113.31 | 113.31 | 113.31 | 109.92 | 109.92 | 111.41 | 111.41 | -1.84% | 398,761 |
| Apr 14, 2025 | 113.60 | 113.60 | 114.62 | 114.62 | 109.58 | 109.58 | 113.50 | 113.50 | 1.47% | 566,807 |
| Apr 11, 2025 | 113.50 | 113.50 | 113.80 | 113.80 | 109.43 | 109.43 | 111.86 | 111.86 | -1.77% | 388,200 |
| Apr 10, 2025 | 115.85 | 115.85 | 116.64 | 116.64 | 112.52 | 112.52 | 113.87 | 113.87 | -3.85% | 412,836 |
| Apr 9, 2025 | 112.44 | 112.44 | 121.61 | 121.61 | 110.94 | 110.94 | 118.43 | 118.43 | 5.03% | 422,500 |
| Apr 8, 2025 | 116.03 | 116.03 | 118.78 | 118.78 | 111.65 | 111.65 | 112.76 | 112.76 | -0.95% | 489,308 |
| Apr 7, 2025 | 114.08 | 114.08 | 119.41 | 119.41 | 111.25 | 111.25 | 113.84 | 113.84 | -1.74% | 458,700 |
| Apr 4, 2025 | 112.11 | 112.11 | 116.97 | 116.97 | 112.05 | 112.05 | 115.85 | 115.85 | 0.42% | 322,600 |
| Apr 3, 2025 | 118.72 | 118.72 | 119.75 | 119.75 | 111.99 | 111.99 | 115.37 | 115.37 | -7.52% | 435,508 |
| Apr 2, 2025 | 121.13 | 121.13 | 125.40 | 125.40 | 121.13 | 121.13 | 124.75 | 124.75 | 1.72% | 160,618 |
| Apr 1, 2025 | 120.10 | 120.10 | 123.22 | 123.22 | 118.97 | 118.97 | 122.64 | 122.64 | 1.74% | 221,217 |
| Mar 31, 2025 | 120.18 | 120.18 | 120.99 | 120.99 | 117.50 | 117.50 | 120.54 | 120.54 | -0.14% | 262,430 |
| Mar 28, 2025 | 124.56 | 124.56 | 126.00 | 126.00 | 119.49 | 119.49 | 120.71 | 120.71 | -3.55% | 241,400 |
| Mar 27, 2025 | 125.97 | 125.97 | 127.07 | 127.07 | 124.56 | 124.56 | 125.15 | 125.15 | -0.49% | 253,600 |
| Mar 26, 2025 | 125.78 | 125.78 | 126.30 | 126.30 | 124.63 | 124.63 | 125.77 | 125.77 | -0.18% | 193,400 |
| Mar 25, 2025 | 126.36 | 126.36 | 127.34 | 127.34 | 125.38 | 125.38 | 126.00 | 126.00 | -0.58% | 156,409 |
| Mar 24, 2025 | 127.08 | 127.08 | 128.77 | 128.77 | 126.43 | 126.43 | 126.73 | 126.73 | 1.02% | 258,145 |
| Mar 21, 2025 | 125.57 | 125.57 | 126.55 | 126.55 | 124.25 | 124.25 | 125.45 | 125.45 | -0.84% | 350,464 |
| Mar 20, 2025 | 126.51 | 126.51 | 128.25 | 128.25 | 126.30 | 126.30 | 126.51 | 126.51 | -0.73% | 145,735 |
| Mar 19, 2025 | 125.00 | 125.00 | 127.77 | 127.77 | 124.97 | 124.97 | 127.44 | 127.44 | 1.95% | 161,644 |
| Mar 18, 2025 | 126.19 | 126.19 | 127.24 | 127.24 | 123.85 | 123.85 | 125.00 | 125.00 | -1.37% | 222,000 |
| Mar 17, 2025 | 126.86 | 126.86 | 128.05 | 128.05 | 126.55 | 126.55 | 126.74 | 126.74 | -0.67% | 209,412 |
| Mar 14, 2025 | 125.95 | 125.95 | 128.01 | 128.01 | 124.09 | 124.09 | 127.59 | 127.59 | 1.84% | 178,400 |
| Mar 13, 2025 | 126.80 | 126.80 | 128.84 | 128.84 | 124.63 | 124.63 | 125.29 | 125.29 | -1.21% | 287,200 |
| Mar 12, 2025 | 126.99 | 126.99 | 127.53 | 127.53 | 125.01 | 125.01 | 126.82 | 126.82 | 0.13% | 222,910 |
| Mar 11, 2025 | 125.78 | 125.78 | 127.19 | 127.19 | 123.74 | 123.74 | 126.66 | 126.66 | 1.18% | 182,822 |
| Mar 10, 2025 | 124.24 | 124.24 | 126.09 | 126.09 | 122.65 | 122.65 | 125.18 | 125.18 | 0.22% | 297,700 |
| Mar 7, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 122.35 | 122.35 | 124.91 | 124.91 | -2.96% | 207,435 |
| Mar 6, 2025 | 133.13 | 133.13 | 133.94 | 133.94 | 128.19 | 128.19 | 128.72 | 128.72 | -4.50% | 264,700 |
| Mar 5, 2025 | 130.55 | 130.55 | 135.69 | 135.69 | 130.55 | 130.55 | 134.79 | 134.79 | 3.49% | 295,219 |
| Mar 4, 2025 | 130.97 | 130.97 | 133.97 | 133.97 | 130.06 | 130.06 | 130.25 | 130.25 | -0.72% | 341,739 |
| Mar 3, 2025 | 130.91 | 130.91 | 133.62 | 133.62 | 130.07 | 130.07 | 131.20 | 131.20 | -0.20% | 341,435 |
| Feb 28, 2025 | 128.19 | 128.19 | 132.13 | 132.13 | 126.78 | 126.78 | 131.46 | 131.46 | 2.71% | 322,000 |
| Feb 27, 2025 | 122.89 | 122.89 | 130.04 | 130.04 | 122.89 | 122.89 | 127.99 | 127.99 | 3.21% | 492,700 |
| Feb 26, 2025 | 124.69 | 124.69 | 126.95 | 126.95 | 123.61 | 123.61 | 124.01 | 124.01 | -1.24% | 186,400 |
| Feb 25, 2025 | 123.78 | 123.78 | 126.76 | 126.76 | 123.69 | 123.69 | 125.57 | 125.57 | 2.06% | 176,943 |
| Feb 24, 2025 | 123.50 | 123.50 | 125.21 | 125.21 | 122.70 | 122.70 | 123.04 | 123.04 | -0.45% | 127,800 |
| Feb 21, 2025 | 127.26 | 127.26 | 128.00 | 128.00 | 122.99 | 122.99 | 123.59 | 123.59 | -2.29% | 154,900 |
| Feb 20, 2025 | 125.61 | 125.61 | 126.63 | 126.63 | 124.57 | 124.57 | 126.49 | 126.49 | 0.28% | 173,511 |
| Feb 19, 2025 | 125.93 | 125.93 | 127.13 | 127.13 | 124.66 | 124.66 | 126.14 | 126.14 | -0.67% | 125,025 |
| Feb 18, 2025 | 127.43 | 127.43 | 127.97 | 127.97 | 126.03 | 126.03 | 126.99 | 126.99 | 0.25% | 90,300 |
| Feb 14, 2025 | 126.42 | 126.42 | 127.69 | 127.69 | 125.83 | 125.83 | 126.67 | 126.67 | 0.73% | 81,304 |
| Feb 13, 2025 | 125.54 | 125.54 | 126.22 | 126.22 | 124.78 | 124.78 | 125.75 | 125.75 | 0.66% | 98,815 |
| Feb 12, 2025 | 124.47 | 124.47 | 129.00 | 129.00 | 124.09 | 124.09 | 124.93 | 124.93 | -0.96% | 124,800 |
| Feb 11, 2025 | 125.12 | 125.12 | 127.21 | 127.21 | 125.12 | 125.12 | 126.14 | 126.14 | -0.08% | 132,015 |
| Feb 10, 2025 | 126.84 | 126.84 | 129.00 | 129.00 | 125.87 | 125.87 | 126.24 | 126.24 | -0.47% | 145,240 |
| Feb 7, 2025 | 129.02 | 129.02 | 129.05 | 129.05 | 126.46 | 126.46 | 126.84 | 126.84 | -2.02% | 159,732 |
| Feb 6, 2025 | 130.96 | 130.96 | 131.64 | 131.64 | 128.53 | 128.53 | 129.45 | 129.45 | -0.92% | 145,832 |
| Feb 5, 2025 | 132.81 | 132.81 | 133.15 | 133.15 | 130.24 | 130.24 | 130.65 | 130.65 | -1.00% | 178,300 |
| Feb 4, 2025 | 130.69 | 130.69 | 132.73 | 132.73 | 130.19 | 130.19 | 131.97 | 131.97 | 0.63% | 122,467 |