Dorman Products Inc. (DORM)
NASDAQ: DORM
· Real-Time Price · USD
155.75
-0.07 (-0.04%)
At close: Aug 15, 2025, 12:16 PM
DORM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 154.33 | 156.59 | 153.64 | 155.82 | 155.82 | -0.28% | 263,272 |
| 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 |
| Aug 7, 2025 | 141.19 | 141.19 | 133.52 | 134.71 | 134.71 | -4.52% | 245,417 |
| Aug 6, 2025 | 134.68 | 141.27 | 133.80 | 141.09 | 141.09 | 5.90% | 369,934 |
| Aug 5, 2025 | 129.91 | 134.55 | 128.00 | 133.23 | 133.23 | 6.87% | 717,275 |
| Aug 4, 2025 | 119.67 | 125.24 | 119.08 | 124.66 | 124.66 | 4.64% | 286,500 |
| Aug 1, 2025 | 118.71 | 119.63 | 117.86 | 119.13 | 119.13 | -1.24% | 161,800 |
| Jul 31, 2025 | 119.83 | 121.73 | 119.83 | 120.62 | 120.62 | -0.01% | 133,321 |
| Jul 30, 2025 | 121.65 | 122.26 | 120.23 | 120.63 | 120.63 | -1.01% | 184,446 |
| Jul 29, 2025 | 123.16 | 123.16 | 121.47 | 121.86 | 121.86 | -0.29% | 121,300 |
| Jul 28, 2025 | 122.00 | 122.77 | 121.71 | 122.21 | 122.21 | 0.13% | 225,200 |
| Jul 25, 2025 | 122.26 | 123.49 | 121.29 | 122.05 | 122.05 | 0.40% | 198,448 |
| Jul 24, 2025 | 122.43 | 122.43 | 120.65 | 121.56 | 121.56 | -1.18% | 166,437 |
| Jul 23, 2025 | 123.09 | 124.03 | 122.41 | 123.01 | 123.01 | 0.74% | 150,527 |
| Jul 22, 2025 | 121.05 | 123.20 | 121.00 | 122.11 | 122.11 | 0.54% | 138,320 |
| Jul 21, 2025 | 122.19 | 122.64 | 121.17 | 121.45 | 121.45 | 0.10% | 137,410 |
| Jul 18, 2025 | 123.35 | 123.61 | 121.01 | 121.33 | 121.33 | -0.87% | 144,000 |