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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	132.81	131.48	131.48	133.15	131.48	78,151
February 04, 2025	130.69	131.97	131.97	132.73	130.19	122,332
February 03, 2025	128.86	131.14	131.14	131.99	128.31	235,328
January 31, 2025	132.45	131.28	131.28	132.45	128.79	171,000
January 30, 2025	132.93	133.06	133.06	135.15	130.94	227,112
January 29, 2025	132.31	132.33	132.33	133.08	130.56	221,300
January 28, 2025	131.24	133.49	133.49	133.62	130.54	196,737
January 27, 2025	132.62	132.17	132.17	134.23	130.82	220,600
January 24, 2025	129.97	133.02	133.02	133.11	129.87	229,813
January 23, 2025	129.19	129.65	129.65	130.99	127.16	255,278
January 22, 2025	129.57	129.97	129.97	130.35	125.54	226,100
January 21, 2025	130.68	130.06	130.06	131.53	129.77	294,706
January 17, 2025	131.19	129.6	129.6	131.91	127.88	176,000
January 16, 2025	128.76	130.37	130.37	130.65	128.04	133,700
January 15, 2025	127.9	128.66	128.66	129.3	127.12	223,123
January 14, 2025	124.16	125.98	125.98	126.29	123.65	188,000
January 13, 2025	120.46	123.18	123.18	123.58	119.28	147,252
January 10, 2025	123.89	121.75	121.75	124.52	121.71	197,361
January 08, 2025	123.84	125.76	125.76	126.12	123.12	195,440
January 07, 2025	127.93	124.06	124.06	127.93	122.76	159,805
January 06, 2025	130.09	128.29	128.29	130.87	127.63	197,200
January 03, 2025	128.66	130.09	130.09	130.35	128.21	111,294
January 02, 2025	129.63	128.43	128.43	131.12	127.9	111,400
December 31, 2024	131.5	129.55	129.55	131.75	129.28	109,317
December 30, 2024	129.6	131.25	131.25	132.4	129.6	151,677
December 27, 2024	132.15	132.19	132.19	133.27	130.29	95,524
December 26, 2024	131.55	133.06	133.06	133.76	130.94	74,313
December 24, 2024	130.9	132.48	132.48	132.66	130.44	29,000
December 23, 2024	130.84	130.87	130.87	131.86	130.08	108,545
December 20, 2024	128.96	131.36	131.36	132.79	128.96	422,768
December 19, 2024	130.33	130.36	130.36	131.34	128.69	196,200
December 18, 2024	135	129.89	129.89	135.06	129.49	199,199
December 17, 2024	136.03	134.23	134.23	136.23	132.65	175,200
December 16, 2024	137.2	136.92	136.92	138.21	136.13	216,400
December 13, 2024	139.31	137.23	137.23	140.06	136.45	295,318
December 12, 2024	140.61	139.84	139.84	141.48	138.74	130,200
December 11, 2024	140.14	141.51	141.51	141.8	138.4	148,305
December 10, 2024	137.95	139.5	139.5	140.07	137.56	155,417
December 09, 2024	138.95	137.42	137.42	139.65	136.83	87,400
December 06, 2024	139.35	137.46	137.46	140.52	137.46	17,557
December 05, 2024	140.21	139.25	139.25	140.96	138.11	94,957
December 04, 2024	138.04	139.96	139.96	140.37	138.02	146,900
December 03, 2024	140.59	138.46	138.46	140.7	138.46	106,809
December 02, 2024	140.18	140.59	140.59	140.8	138.45	126,600
November 29, 2024	140.05	139.98	139.98	140.7	138.93	60,400
November 27, 2024	143.31	139.8	139.8	144.33	139.27	108,821
November 26, 2024	140.46	142.83	142.83	143.38	137.36	181,500
November 25, 2024	140	141.7	141.7	143.6	140	222,800
November 22, 2024	137.56	139.45	139.45	141.86	137.5	223,712
November 21, 2024	135.67	137.02	137.02	137.3	134.34	151,600
November 20, 2024	135.47	135.15	135.15	135.47	133.74	131,100
November 19, 2024	132.99	133.98	133.98	133.98	132.46	6,750
November 18, 2024	134.92	134.01	134.01	135.96	133.57	162,270
November 15, 2024	136.77	134.73	134.73	137.59	134.38	173,400
November 14, 2024	137.85	137.99	137.99	139	137.07	36,144
November 13, 2024	139.3	137.85	137.85	139.75	137.56	175,855
November 12, 2024	135.79	138	138	141	133.12	271,206
November 11, 2024	139.41	135.54	135.54	139.67	135.53	181,800
November 08, 2024	134	137.76	137.76	137.96	134	421,500
November 07, 2024	137.74	133.35	133.35	138.74	132.56	420,400

Dorman Products, Inc. (DORM) NASDAQ