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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	125	124.28	124.26	126.18	121.89	214,397
May 07, 2025	124.28	123.96	123.96	127.49	122.03	409,403
May 06, 2025	115.59	122.99	123.04	123.83	114.92	485,455
May 05, 2025	114.37	114.95	114.95	116.38	113.81	292,800
May 02, 2025	116.09	115.27	115.27	117.98	113.96	180,494
May 01, 2025	114.01	115	115	116.21	113.11	196,888
April 30, 2025	111.05	113.3	113.3	114.42	108.82	292,500
April 29, 2025	111	112.09	112.09	113.3	110.62	377,510
April 28, 2025	114	111.31	111.31	115.27	110.37	276,300
April 25, 2025	113.32	114.39	114.39	114.63	111.75	191,902
April 24, 2025	111.46	114.2	114.2	114.34	110.21	197,960
April 23, 2025	114.12	111.46	111.46	118.97	110.45	216,296
April 22, 2025	109.95	110.53	110.53	111.78	108.22	173,500
April 21, 2025	110.38	108.29	108.29	110.51	106.95	206,316
April 17, 2025	111.86	111.18	111.18	112.75	110.52	274,600
April 16, 2025	111.47	111.67	111.67	112.35	109.73	312,807
April 15, 2025	113.31	111.41	111.41	113.31	109.92	398,761
April 14, 2025	113.6	113.5	113.5	114.62	109.58	566,807
April 11, 2025	113.5	111.86	111.86	113.8	109.43	388,169
April 10, 2025	115.85	113.87	113.87	116.64	112.52	412,835
April 09, 2025	112.44	118.43	118.43	121.61	110.94	422,500
April 08, 2025	116.03	112.76	112.76	118.78	111.65	489,308
April 07, 2025	114.08	113.84	113.84	119.41	111.25	458,700
April 04, 2025	112.11	115.85	115.85	116.97	112.05	322,600
April 03, 2025	118.72	115.37	115.37	119.75	111.99	435,508
April 02, 2025	121.13	124.75	124.75	125.4	121.13	160,618
April 01, 2025	120.1	122.64	122.64	123.22	118.97	221,217
March 31, 2025	120.18	120.54	120.54	120.99	117.5	262,430
March 28, 2025	124.56	120.71	120.71	126	119.49	241,376
March 27, 2025	125.97	125.15	125.15	127.07	124.56	253,600
March 26, 2025	125.78	125.77	125.77	126.3	124.63	193,400
March 25, 2025	126.36	126	126	127.34	125.38	156,409
March 24, 2025	127.08	126.73	126.73	128.77	126.43	258,145
March 21, 2025	125.57	125.45	125.45	126.55	124.25	345,042
March 20, 2025	126.51	126.51	126.51	128.25	126.3	145,735
March 19, 2025	125	127.44	127.44	127.77	124.97	161,642
March 18, 2025	126.19	125	125	127.24	123.85	222,000
March 17, 2025	126.86	126.74	126.74	128.05	126.55	209,412
March 14, 2025	125.95	127.59	127.59	128.01	124.09	178,400
March 13, 2025	126.8	125.29	125.29	128.84	124.63	287,200
March 12, 2025	126.99	126.82	126.82	127.53	125.01	222,910
March 11, 2025	125.78	126.66	126.66	127.19	123.74	182,822
March 10, 2025	124.24	125.18	125.18	126.09	122.65	297,700
March 07, 2025	128.25	124.91	124.91	128.25	122.35	207,435
March 06, 2025	133.13	128.72	128.72	133.94	128.19	264,686
March 05, 2025	130.55	134.79	134.79	135.69	130.55	295,219
March 04, 2025	130.97	130.25	130.25	133.97	130.06	341,739
March 03, 2025	130.91	131.2	131.2	133.62	130.07	341,435
February 28, 2025	128.19	131.46	131.46	132.13	126.78	321,780
February 27, 2025	122.89	127.54	127.54	130.04	122.89	399,687
February 26, 2025	124.69	124.01	124.01	126.95	123.61	186,400
February 25, 2025	123.78	125.57	125.57	126.76	123.69	169,100
February 24, 2025	123.5	123.04	123.04	125.21	122.7	127,800
February 21, 2025	127.26	123.59	123.59	128	122.99	154,900
February 20, 2025	125.61	126.49	126.49	126.63	124.57	173,511
February 19, 2025	125.93	126.14	126.14	127.13	124.66	125,025
February 18, 2025	127.43	126.99	126.99	127.97	126.03	90,300
February 14, 2025	126.42	126.67	126.67	127.69	125.83	78,101
February 13, 2025	125.54	125.75	125.75	126.22	124.78	98,815
February 12, 2025	124.47	124.93	124.93	129	124.09	124,800

Dorman Products, Inc. (DORM) NASDAQ