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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	156.03	152.48	152.48	157.59	152.18	387,241
August 14, 2025	154.33	155.82	155.82	156.59	153.64	263,272
August 13, 2025	150.08	156.26	156.26	156.9	150.08	309,547
August 12, 2025	144.09	149.68	149.68	150.24	142.35	433,200
August 11, 2025	140	142.86	142.86	143.1	139.21	234,849
August 08, 2025	135.62	139.57	139.57	140.74	135.22	368,010
August 07, 2025	141.19	134.71	134.71	141.19	133.52	245,417
August 06, 2025	134.68	141.09	141.09	141.27	133.8	369,934
August 05, 2025	129.91	133.23	133.23	134.55	128	717,275
August 04, 2025	119.67	124.66	124.66	125.24	119.08	286,500
August 01, 2025	118.71	119.13	119.13	119.63	117.86	161,800
July 31, 2025	119.83	120.62	120.62	121.73	119.83	133,321
July 30, 2025	121.65	120.63	120.63	122.26	120.23	184,446
July 29, 2025	123.16	121.86	121.86	123.16	121.45	117,749
July 28, 2025	122	122.21	122.21	122.77	121.71	225,200
July 25, 2025	122.26	122.05	122.05	123.49	121.29	198,448
July 24, 2025	122.43	121.56	121.56	122.43	120.7	160,707
July 23, 2025	123.09	123.01	123.01	124.03	122.41	150,527
July 22, 2025	121.05	122.11	122.11	123.2	121	138,320
July 21, 2025	122.19	121.45	121.45	122.64	121.17	137,410
July 18, 2025	123.35	121.33	121.33	123.61	121.01	144,000
July 17, 2025	121.79	122.4	122.4	124.2	121.77	155,222
July 16, 2025	120.81	121.32	121.32	122.15	119.92	143,826
July 15, 2025	123	120.73	120.73	124.09	120.73	160,000
July 14, 2025	122.01	122.32	122.32	124.77	121.3	156,717
July 11, 2025	124.3	122.5	122.5	124.98	122.33	134,900
July 10, 2025	126.09	125.19	125.19	127.61	125.05	114,430
July 09, 2025	124.04	126.15	126.15	126.25	123.21	155,509
July 08, 2025	124.89	124.04	124.04	126.59	122.82	169,431
July 07, 2025	127.05	124.89	124.89	128.04	124.74	124,800
July 03, 2025	127.43	128.09	128.09	128.66	125.9	101,148
July 02, 2025	125.07	127.31	127.31	128.16	124.66	262,400
July 01, 2025	121.77	125.29	125.29	127.17	121.46	127,623
June 30, 2025	124.52	122.67	122.67	125.12	122.6	225,600
June 27, 2025	123.91	124.32	124.32	126.24	122.77	588,423
June 26, 2025	121.02	123.48	123.48	123.93	121.02	170,200
June 25, 2025	124.94	121.08	121.08	124.94	121.03	133,841
June 24, 2025	126.1	125.06	125.06	126.1	120.38	151,541
June 23, 2025	122.9	124.87	124.95	125.13	122.32	149,239
June 20, 2025	122.02	123.23	123.23	123.76	120.58	227,100
June 18, 2025	121.09	121.79	121.79	122.82	120.77	175,225
June 17, 2025	123.92	121.24	121.24	124.91	120.8	156,100
June 16, 2025	125.78	124.71	124.71	127.29	124.1	196,520
June 13, 2025	126.41	124.55	124.55	128.09	124.36	141,084
June 12, 2025	126.99	128.24	128.24	128.4	126.34	129,100
June 11, 2025	128.97	127.26	127.26	128.97	126.83	122,436
June 10, 2025	128.31	127.91	127.91	129.55	127.28	121,213
June 09, 2025	127.4	127.61	127.61	129.41	126.54	182,400
June 06, 2025	127.33	126.67	126.67	128.97	125.86	148,600
June 05, 2025	126.95	127.01	127.01	127.58	125.72	145,400
June 04, 2025	127.5	127.3	127.3	128.8	126.49	176,636
June 03, 2025	126	127.57	127.57	127.96	125.01	156,700
June 02, 2025	128.48	126.14	126.14	128.51	125.45	255,802
May 30, 2025	128.06	129.31	129.31	130.54	126.65	226,900
May 29, 2025	127.81	128.07	128.07	129.01	126.43	138,500
May 28, 2025	127.89	127.25	127.25	129	126.8	127,649
May 27, 2025	125.88	127.57	127.57	127.58	125.72	193,001
May 23, 2025	124.35	125.06	125.06	125.4	122.58	113,605
May 22, 2025	126.36	126.19	126.19	127.11	124.95	126,400
May 21, 2025	128.65	126.43	126.44	129.22	125.91	131,543

Dorman Products, Inc. (DORM) NASDAQ