Dorman Products Inc. (DORM)
NASDAQ: DORM
· Real-Time Price · USD
163.67
1.14 (0.70%)
At close: Sep 05, 2025, 3:59 PM
163.86
0.12%
After-hours: Sep 05, 2025, 07:31 PM EDT
DORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 163.03 | 165.00 | 162.10 | 163.67 | 163.67 | 0.70% | 118,835 |
| 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 |
| Aug 28, 2025 | 163.51 | 164.96 | 159.69 | 161.50 | 161.50 | -1.26% | 203,526 |
| Aug 27, 2025 | 163.27 | 164.66 | 162.47 | 163.56 | 163.56 | -0.20% | 207,500 |
| Aug 26, 2025 | 163.31 | 165.05 | 162.79 | 163.88 | 163.88 | 0.42% | 195,813 |
| Aug 25, 2025 | 161.65 | 163.31 | 159.63 | 163.19 | 163.19 | 0.28% | 191,216 |
| Aug 22, 2025 | 154.07 | 163.45 | 152.47 | 162.73 | 162.73 | 6.28% | 252,939 |
| Aug 21, 2025 | 154.05 | 155.10 | 152.65 | 153.12 | 153.12 | -0.60% | 222,401 |
| Aug 20, 2025 | 154.28 | 156.01 | 153.43 | 154.05 | 154.05 | -0.48% | 188,827 |
| Aug 19, 2025 | 153.19 | 155.00 | 152.89 | 154.79 | 154.79 | 1.52% | 158,115 |
| Aug 18, 2025 | 152.29 | 153.19 | 151.48 | 152.47 | 152.47 | -0.01% | 121,300 |
| Aug 15, 2025 | 156.03 | 157.59 | 152.18 | 152.48 | 152.48 | -2.14% | 387,241 |
| Aug 14, 2025 | 154.33 | 156.59 | 153.64 | 155.82 | 155.82 | -0.28% | 266,344 |
| Aug 13, 2025 | 150.08 | 156.90 | 150.08 | 156.26 | 156.26 | 4.40% | 309,547 |
| Aug 12, 2025 | 144.09 | 150.24 | 142.35 | 149.68 | 149.68 | 4.77% | 433,200 |
| Aug 11, 2025 | 140.00 | 143.10 | 139.21 | 142.86 | 142.86 | 2.36% | 234,849 |
| Aug 8, 2025 | 135.62 | 140.74 | 135.22 | 139.57 | 139.57 | 3.61% | 368,010 |