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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.64	129.69	129.69	130.6	127.64	147,207
February 19, 2026	128.2	127.73	127.73	128.59	126.26	149,405
February 18, 2026	129.26	128.64	128.64	130.53	127.89	148,700
February 17, 2026	131.75	129.26	129.26	132.35	129.2	132,207
February 13, 2026	131.69	131.17	131.17	132.54	130.6	134,100
February 12, 2026	134.07	131.68	131.68	135.8	131.14	114,000
February 11, 2026	132.16	133.27	133.27	133.77	131.51	122,496
February 10, 2026	130.51	131.31	131.31	132.62	130.51	136,400
February 09, 2026	130.01	130.05	130.05	130.06	127.86	158,909
February 06, 2026	128.84	130.1	130.1	130.51	128.84	207,837
February 05, 2026	128.75	128.62	128.62	130.17	127.55	199,700
February 04, 2026	125.96	128.11	128.27	130	125.96	185,531
February 03, 2026	126.06	124.8	124.8	128.55	122.87	169,413
February 02, 2026	124.43	126.59	126.59	127.18	122.82	231,200
January 30, 2026	122.62	124.2	124.2	124.58	121.22	257,454
January 29, 2026	122.91	123.45	123.45	124.25	121.83	170,334
January 28, 2026	124.68	122.46	122.46	125.09	121.8	194,500
January 27, 2026	125.11	124.29	124.29	126.11	124.01	177,600
January 26, 2026	124.05	125.11	125.11	125.14	123.47	193,900
January 23, 2026	124.67	124.05	124.05	126.76	123.22	164,064
January 22, 2026	128.76	125.53	125.53	130.17	125.32	157,700
January 21, 2026	125.33	128.06	128.06	130.41	125.33	194,500
January 20, 2026	124.25	124.2	124.2	125.74	123.48	172,800
January 16, 2026	128.34	126.11	126.11	131.05	125.33	178,638
January 15, 2026	126.05	128.79	128.79	130.5	125.4	240,026
January 14, 2026	126.44	126.1	126.1	127.36	123.87	228,742
January 13, 2026	126.93	126.12	126.12	127.86	125.81	191,939
January 12, 2026	126.88	126.61	126.61	128.98	124.12	178,100
January 09, 2026	128.95	127.73	127.73	130.8	125.52	182,530
January 08, 2026	123.71	128.33	128.33	129.21	123.55	127,534
January 07, 2026	125.89	124.39	124.39	126.39	122.25	120,324
January 06, 2026	125.16	125.17	125.17	125.78	122.05	155,300
January 05, 2026	123.32	125.46	125.46	126.81	123.32	141,000
January 02, 2026	123.68	124.1	124.1	125.05	121.97	199,504
December 31, 2025	125.12	123.19	123.19	126.68	123.16	158,432
December 30, 2025	125.69	125.68	125.68	128.88	125.01	137,542
December 29, 2025	126.66	125.85	125.85	127.81	125.56	150,048
December 26, 2025	126.41	126.62	126.62	127.84	125.59	93,600
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

Dorman Products, Inc. (DORM) NASDAQ