Dorman Products, Inc. (DORM) NASDAQ

125.29

+2.62(+2.14%)

Updated at July 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 01, 2025121.77125.29125.29127.17121.46127,623
June 30, 2025124.52122.67122.67125.12122.6225,600
June 27, 2025123.91124.32124.32126.24122.77588,423
June 26, 2025121.02123.48123.48123.93121.02170,200
June 25, 2025124.94121.08121.08124.94121.03133,841
June 24, 2025126.1125.06125.06126.1120.38151,541
June 23, 2025122.9124.87124.95125.13122.32149,239
June 20, 2025122.02123.23123.23123.76120.58227,100
June 18, 2025121.09121.79121.79122.82120.77175,225
June 17, 2025123.92121.24121.24124.91120.8156,100
June 16, 2025125.78124.71124.71127.29124.1196,520
June 13, 2025126.41124.55124.55128.09124.36141,084
June 12, 2025126.99128.24128.24128.4126.34129,100
June 11, 2025128.97127.26127.26128.97126.83122,436
June 10, 2025128.31127.91127.91129.55127.28121,213
June 09, 2025127.4127.61127.61129.41126.54182,400
June 06, 2025127.33126.67126.67128.97125.86148,600
June 05, 2025126.95127.01127.01127.58125.72145,400
June 04, 2025127.5127.3127.3128.8126.49176,636
June 03, 2025126127.57127.57127.96125.01156,700
June 02, 2025128.48126.14126.14128.51125.45255,802
May 30, 2025128.06129.31129.31130.54126.65226,900
May 29, 2025127.81128.07128.07129.01126.43138,500
May 28, 2025127.89127.25127.25129126.8127,649
May 27, 2025125.88127.57127.57127.58125.72193,001
May 23, 2025124.35125.06125.06125.4122.58113,605
May 22, 2025126.36126.19126.19127.11124.95126,400
May 21, 2025128.65126.43126.44129.22125.91131,543
May 20, 2025129.9130.5130.5131.65128.71167,300
May 19, 2025130.31130.4130.4131.69129.29108,200
May 16, 2025130.43132.03132.03132.91129.44201,700
May 15, 2025128130.48130.48131.04125.33194,706
May 14, 2025130.45128.05128.05130.45127.85199,442
May 13, 2025130.52130.91130.91131.22129.5150,644
May 12, 2025129.26130.24130.24131.09127.72305,610
May 09, 2025125.05124.69124.69125.9123.65180,902
May 08, 2025125124.28124.26126.18121.89214,397
May 07, 2025124.28123.96123.96127.49122.03409,403
May 06, 2025115.59122.99123.04123.83114.92485,455
May 05, 2025114.37114.95114.95116.38113.81292,800
May 02, 2025116.09115.27115.27117.98113.96180,494
May 01, 2025114.01115115116.21113.11196,888
April 30, 2025111.05113.3113.3114.42108.82292,500
April 29, 2025111112.09112.09113.3110.62377,510
April 28, 2025114111.31111.31115.27110.37276,300
April 25, 2025113.32114.39114.39114.63111.75191,902
April 24, 2025111.46114.2114.2114.34110.21197,960
April 23, 2025114.12111.46111.46118.97110.45216,296
April 22, 2025109.95110.53110.53111.78108.22173,500
April 21, 2025110.38108.29108.29110.51106.95206,316
April 17, 2025111.86111.18111.18112.75110.52274,600
April 16, 2025111.47111.67111.67112.35109.73312,807
April 15, 2025113.31111.41111.41113.31109.92398,761
April 14, 2025113.6113.5113.5114.62109.58566,807
April 11, 2025113.5111.86111.86113.8109.43388,169
April 10, 2025115.85113.87113.87116.64112.52412,835
April 09, 2025112.44118.43118.43121.61110.94422,500
April 08, 2025116.03112.76112.76118.78111.65489,308
April 07, 2025114.08113.84113.84119.41111.25458,700
April 04, 2025112.11115.85115.85116.97112.05322,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved