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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	129.9	130.5	130.5	131.65	128.71	167,300
May 19, 2025	130.31	130.4	130.4	131.69	129.29	108,200
May 16, 2025	130.43	132.03	132.03	132.91	129.44	201,700
May 15, 2025	128	130.48	130.48	131.04	125.33	194,706
May 14, 2025	130.45	128.05	128.05	130.45	127.85	199,442
May 13, 2025	130.52	130.91	130.91	131.22	129.5	150,644
May 12, 2025	129.26	130.24	130.24	131.09	127.72	305,610
May 09, 2025	125.05	124.69	124.69	125.9	123.65	180,902
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

Dorman Products, Inc. (DORM) NASDAQ