Dorman Products, Inc. - DORM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	125.99	125.83	125.83	126.65	125.27	58,003
December 23, 2025	125.08	125.57	125.57	127.26	124.38	206,700
December 22, 2025	126.26	125.08	125.08	127.55	124.56	155,400
December 19, 2025	126.13	126.52	126.52	127.35	126.04	283,230
December 18, 2025	127.45	126.69	126.69	129.09	126.25	198,100
December 17, 2025	126.79	126.4	126.4	128.38	124.85	168,800
December 16, 2025	128.46	126.72	126.72	130.1	125.85	248,622
December 15, 2025	128.09	127.92	127.92	129.78	127.4	153,334
December 12, 2025	128.48	128.01	128.01	129.75	127.27	178,309
December 11, 2025	126.9	128.47	128.47	129.05	126.11	174,533
December 10, 2025	124.06	125.71	125.71	128.21	123.64	263,225
December 09, 2025	124.94	123.77	123.77	128.62	123.35	274,500
December 08, 2025	126.94	124.71	124.71	128.04	124.36	175,100
December 05, 2025	126.59	126.63	126.63	128.26	125.03	205,433
December 04, 2025	128.81	126.36	126.36	130.3	125.31	149,972
December 03, 2025	130.22	128.9	128.9	131	128.5	184,800
December 02, 2025	131.32	129.1	129.1	133.92	128.4	195,309
December 01, 2025	131.7	130.76	130.76	134.15	130	167,600
November 28, 2025	135.39	132.27	132.27	137	132.04	80,800
November 26, 2025	134.23	134.32	134.32	136.82	134.01	248,901
November 25, 2025	132.91	135.48	135.48	137.41	132.91	236,100
November 24, 2025	130.57	131.65	131.65	132.5	128.63	206,041
November 21, 2025	125.72	131.32	131.32	132.28	123.38	236,327
November 20, 2025	130.9	126.06	126.06	132.22	125.72	157,800
November 19, 2025	129.84	128.69	128.69	130.79	128.22	122,100
November 18, 2025	128.61	129.22	129.22	130.37	128.61	120,632
November 17, 2025	131.32	128.6	128.6	133	127.84	135,619
November 14, 2025	134.14	131.75	131.75	136.44	122.2	153,500
November 13, 2025	137.1	134.48	134.48	139.11	133.57	167,338
November 12, 2025	133.14	138.13	138.13	140.97	132.11	421,100
November 11, 2025	134.58	133.21	133.21	137.41	133.15	267,600
November 10, 2025	134.29	134.01	134.01	134.5	132.7	177,000
November 07, 2025	129.79	134.29	134.21	135.66	129.34	247,615
November 06, 2025	130.6	129.33	129.33	132.56	128.24	142,800
November 05, 2025	131.85	131.37	131.37	134.07	130.5	186,300
November 04, 2025	133.85	131.23	131.23	135.95	130.11	182,016
November 03, 2025	132.44	133.58	133.58	135.11	132.11	217,116
October 31, 2025	133.7	134.13	134.13	137.13	132.26	383,144
October 30, 2025	133.53	134.5	134.5	136.58	132.97	354,831
October 29, 2025	135.65	133.53	133.53	137.51	131.01	433,527
October 28, 2025	151.24	138.73	138.73	158.29	134.7	670,658
October 27, 2025	163.49	153.75	153.75	164	149	833,148
October 24, 2025	155.98	158.03	158.03	158.35	153.51	241,062
October 23, 2025	153.5	155.25	155.25	155.75	151.99	352,800
October 22, 2025	149.16	154.02	154.02	154.53	147.26	355,018
October 21, 2025	143.91	148.19	148.19	148.5	143.91	119,800
October 20, 2025	144.84	143.81	143.81	144.84	141.51	120,339
October 17, 2025	142.49	143.05	143.05	144.45	141.69	136,900
October 16, 2025	141.75	142.49	142.49	142.49	140.12	155,503
October 15, 2025	140.86	141.22	141.22	141.6	138.85	134,842
October 14, 2025	136.68	140.06	140.06	140.93	135.99	249,000
October 13, 2025	142.71	138.39	138.39	143.61	138.02	154,300
October 10, 2025	142.79	141.68	141.68	144.85	141.51	140,900
October 09, 2025	142.88	142.96	142.96	143.91	139.51	239,322
October 08, 2025	142.61	143.37	143.37	144.91	140.55	195,843
October 07, 2025	147.93	143	143	148.18	142.64	331,530
October 06, 2025	156.83	147.61	147.61	156.95	147.1	221,532
October 03, 2025	156.65	157.15	157.15	158.17	155.47	154,900
October 02, 2025	154.78	155.77	155.77	156.37	153.27	121,318
October 01, 2025	154.77	155.18	155.18	156.63	153.82	114,138

Dorman Products, Inc. (DORM) NASDAQ