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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	129.79	134.29	134.21	135.66	129.34	247,615
November 06, 2025	130.6	129.33	129.33	132.56	128.24	142,800
November 05, 2025	131.85	131.37	131.37	134.07	130.5	186,300
November 04, 2025	133.85	131.23	131.23	135.95	130.11	182,016
November 03, 2025	132.44	133.58	133.58	135.11	132.11	217,116
October 31, 2025	133.7	134.13	134.13	137.13	132.26	383,144
October 30, 2025	133.53	134.5	134.5	136.58	132.97	354,831
October 29, 2025	135.65	133.53	133.53	137.51	131.01	433,527
October 28, 2025	151.24	138.73	138.73	158.29	134.7	670,658
October 27, 2025	163.49	153.75	153.75	164	149	833,148
October 24, 2025	155.98	158.03	158.03	158.35	153.51	241,062
October 23, 2025	153.5	155.25	155.25	155.75	151.99	352,800
October 22, 2025	149.16	154.02	154.02	154.53	147.26	355,018
October 21, 2025	143.91	148.19	148.19	148.5	143.91	119,800
October 20, 2025	144.84	143.81	143.81	144.84	141.51	120,339
October 17, 2025	142.49	143.05	143.05	144.45	141.69	136,900
October 16, 2025	141.75	142.49	142.49	142.49	140.12	155,503
October 15, 2025	140.86	141.22	141.22	141.6	138.85	134,842
October 14, 2025	136.68	140.06	140.06	140.93	135.99	249,000
October 13, 2025	142.71	138.39	138.39	143.61	138.02	154,300
October 10, 2025	142.79	141.68	141.68	144.85	141.51	140,900
October 09, 2025	142.88	142.96	142.96	143.91	139.51	239,322
October 08, 2025	142.61	143.37	143.37	144.91	140.55	195,843
October 07, 2025	147.93	143	143	148.18	142.64	331,530
October 06, 2025	156.83	147.61	147.61	156.95	147.1	221,532
October 03, 2025	156.65	157.15	157.15	158.17	155.47	154,900
October 02, 2025	154.78	155.77	155.77	156.37	153.27	121,318
October 01, 2025	154.77	155.18	155.18	156.63	153.82	114,138
September 30, 2025	152.74	155.88	155.88	156.38	152.05	156,400
September 29, 2025	155.59	151.53	151.53	157.76	151.35	141,700
September 26, 2025	153.14	155.3	155.3	155.79	152.07	111,400
September 25, 2025	153.33	152.12	152.12	154.21	148.33	103,235
September 24, 2025	157.22	153.85	153.85	157.22	153.67	145,351
September 23, 2025	157	157.47	157.47	158	156.16	142,273
September 22, 2025	157.6	156.55	156.55	158.56	156.18	100,838
September 19, 2025	159	156.44	156.44	159	155.82	291,400
September 18, 2025	158.53	159	159	160.04	156.07	162,000
September 17, 2025	157.83	156.89	156.89	160.84	156.27	179,300
September 16, 2025	161.17	157.09	157.09	161.28	155.99	156,600
September 15, 2025	163.06	161.86	161.86	163.06	160.49	92,049
September 12, 2025	163.28	161.33	161.33	165.43	161.32	77,809
September 11, 2025	160.17	163.64	163.64	164.25	159.18	123,032
September 10, 2025	162.91	159.16	159.09	162.91	157.01	133,081
September 09, 2025	165.74	163.21	163.21	166.31	162.17	136,048
September 08, 2025	164.54	166.34	166.34	166.89	160.9	182,803
September 05, 2025	163.03	163.67	163.67	165	162.1	116,358
September 04, 2025	159.45	162.53	162.53	162.56	157.78	233,402
September 03, 2025	160.07	158.68	158.68	161.18	157.81	187,503
September 02, 2025	160.07	160.55	160.55	162.07	159.17	183,948
August 29, 2025	162.19	161.79	161.79	162.19	160.42	138,908
August 28, 2025	163.51	161.5	161.5	164.96	159.69	203,526
August 27, 2025	163.27	163.56	163.56	164.66	162.47	207,500
August 26, 2025	163.31	163.88	163.88	165.05	162.79	195,813
August 25, 2025	161.65	163.19	163.19	163.31	159.63	191,216
August 22, 2025	154.07	162.73	162.73	163.45	152.47	252,939
August 21, 2025	154.05	153.12	153.12	155.1	152.65	222,401
August 20, 2025	154.28	154.05	154.05	156.01	153.43	188,827
August 19, 2025	153.19	154.79	154.79	155	152.89	158,115
August 18, 2025	152.29	152.47	152.47	153.19	151.48	121,300
August 15, 2025	156.03	152.48	152.48	157.59	152.18	387,241

Dorman Products, Inc. (DORM) NASDAQ