Dorman Products Inc. (DORM)
125.59
-0.41 (-0.33%)
At close: Mar 26, 2025, 3:59 PM
129.93
3.45%
After-hours: Mar 26, 2025, 04:25 PM EDT
DORM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 125.78 | 126.30 | 124.63 | 125.77 | -0.23 | -0.18% | 188,422 |
| Mar 25, 2025 | 126.36 | 127.34 | 125.38 | 126.00 | -0.73 | -0.58% | 156,409 |
| Mar 24, 2025 | 127.08 | 128.77 | 126.43 | 126.73 | 1.28 | 1.02% | 258,145 |
| Mar 21, 2025 | 125.57 | 126.55 | 124.25 | 125.45 | -1.06 | -0.84% | 350,464 |
| Mar 20, 2025 | 126.51 | 128.25 | 126.30 | 126.51 | -0.93 | -0.73% | 145,735 |
| Mar 19, 2025 | 125.00 | 127.77 | 124.97 | 127.44 | 2.44 | 1.95% | 161,644 |
| Mar 18, 2025 | 126.19 | 127.24 | 123.85 | 125.00 | -1.74 | -1.37% | 222,000 |
| Mar 17, 2025 | 126.86 | 128.05 | 126.55 | 126.74 | -0.85 | -0.67% | 209,412 |
| Mar 14, 2025 | 125.95 | 128.01 | 124.09 | 127.59 | 2.30 | 1.84% | 178,400 |
| Mar 13, 2025 | 126.80 | 128.84 | 124.63 | 125.29 | -1.53 | -1.21% | 287,200 |
| Mar 12, 2025 | 126.99 | 127.53 | 125.01 | 126.82 | 0.16 | 0.13% | 222,910 |
| Mar 11, 2025 | 125.78 | 127.19 | 123.74 | 126.66 | 1.48 | 1.18% | 182,822 |
| Mar 10, 2025 | 124.24 | 126.09 | 122.65 | 125.18 | 0.27 | 0.22% | 297,700 |
| Mar 7, 2025 | 128.25 | 128.25 | 122.35 | 124.91 | -3.81 | -2.96% | 207,435 |
| Mar 6, 2025 | 133.13 | 133.94 | 128.19 | 128.72 | -6.07 | -4.50% | 264,700 |
| Mar 5, 2025 | 130.55 | 135.69 | 130.55 | 134.79 | 4.54 | 3.49% | 295,219 |
| Mar 4, 2025 | 130.97 | 133.97 | 130.06 | 130.25 | -0.95 | -0.72% | 341,739 |
| Mar 3, 2025 | 130.91 | 133.62 | 130.07 | 131.20 | -0.26 | -0.20% | 341,435 |
| Feb 28, 2025 | 128.19 | 132.13 | 126.78 | 131.46 | 3.47 | 2.71% | 322,000 |
| Feb 27, 2025 | 122.89 | 130.04 | 122.89 | 127.99 | 3.98 | 3.21% | 492,700 |
| Feb 26, 2025 | 124.69 | 126.95 | 123.61 | 124.01 | -1.56 | -1.24% | 186,400 |
| Feb 25, 2025 | 123.78 | 126.76 | 123.69 | 125.57 | 2.53 | 2.06% | 176,943 |
| Feb 24, 2025 | 123.50 | 125.21 | 122.70 | 123.04 | -0.55 | -0.45% | 127,800 |
| Feb 21, 2025 | 127.26 | 128.00 | 122.99 | 123.59 | -2.90 | -2.29% | 154,900 |
| Feb 20, 2025 | 125.61 | 126.63 | 124.57 | 126.49 | 0.35 | 0.28% | 173,511 |
| Feb 19, 2025 | 125.93 | 127.13 | 124.66 | 126.14 | -0.85 | -0.67% | 125,025 |
| Feb 18, 2025 | 127.43 | 127.97 | 126.03 | 126.99 | 0.32 | 0.25% | 90,300 |
| Feb 14, 2025 | 126.42 | 127.69 | 125.83 | 126.67 | 0.92 | 0.73% | 81,304 |
| Feb 13, 2025 | 125.54 | 126.22 | 124.78 | 125.75 | 0.82 | 0.66% | 98,815 |
| Feb 12, 2025 | 124.47 | 129.00 | 124.09 | 124.93 | -1.21 | -0.96% | 124,800 |
| Feb 11, 2025 | 125.12 | 127.21 | 125.12 | 126.14 | -0.10 | -0.08% | 132,015 |
| Feb 10, 2025 | 126.84 | 129.00 | 125.87 | 126.24 | -0.60 | -0.47% | 145,240 |
| Feb 7, 2025 | 129.02 | 129.05 | 126.46 | 126.84 | -2.61 | -2.02% | 159,732 |
| Feb 6, 2025 | 130.96 | 131.64 | 128.53 | 129.45 | -1.20 | -0.92% | 145,832 |
| Feb 5, 2025 | 132.81 | 133.15 | 130.24 | 130.65 | -1.32 | -1.00% | 178,300 |
| Feb 4, 2025 | 130.69 | 132.73 | 130.19 | 131.97 | 0.83 | 0.63% | 122,467 |
| Feb 3, 2025 | 128.86 | 131.99 | 128.31 | 131.14 | -0.14 | -0.11% | 235,468 |
| Jan 31, 2025 | 132.45 | 132.45 | 128.79 | 131.28 | -1.78 | -1.34% | 171,000 |
| Jan 30, 2025 | 132.93 | 135.15 | 130.94 | 133.06 | 0.73 | 0.55% | 227,112 |
| Jan 29, 2025 | 132.31 | 133.08 | 130.56 | 132.33 | -1.16 | -0.87% | 221,300 |
| Jan 28, 2025 | 131.24 | 133.62 | 130.54 | 133.49 | 1.32 | 1.00% | 196,737 |
| Jan 27, 2025 | 132.62 | 134.23 | 130.82 | 132.17 | -0.85 | -0.64% | 220,600 |
| Jan 24, 2025 | 129.97 | 133.11 | 129.87 | 133.02 | 3.37 | 2.60% | 229,813 |
| Jan 23, 2025 | 129.19 | 130.99 | 127.16 | 129.65 | -0.32 | -0.25% | 255,300 |
| Jan 22, 2025 | 129.57 | 130.35 | 125.54 | 129.97 | -0.09 | -0.07% | 226,100 |
| Jan 21, 2025 | 130.68 | 131.53 | 129.77 | 130.06 | 0.46 | 0.35% | 294,706 |
| Jan 17, 2025 | 131.19 | 131.91 | 127.88 | 129.60 | -0.77 | -0.59% | 176,000 |
| Jan 16, 2025 | 128.76 | 130.65 | 128.04 | 130.37 | 1.71 | 1.33% | 133,700 |
| Jan 15, 2025 | 127.90 | 129.30 | 127.12 | 128.66 | 2.68 | 2.13% | 223,123 |
| Jan 14, 2025 | 124.16 | 126.29 | 123.65 | 125.98 | 2.80 | 2.27% | 188,000 |