Dorman Products, Inc. (DORM) NASDAQ

126.36

-2.54(-1.97%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025128.81126.36126.36130.3125.31149,972
December 03, 2025130.22128.9128.9131128.5184,800
December 02, 2025131.32129.1129.1133.92128.4195,309
December 01, 2025131.7130.76130.76134.15130167,600
November 28, 2025135.39132.27132.27137132.0480,800
November 26, 2025134.23134.32134.32136.82134.01248,901
November 25, 2025132.91135.48135.48137.41132.91236,100
November 24, 2025130.57131.65131.65132.5128.63206,041
November 21, 2025125.72131.32131.32132.28123.38236,327
November 20, 2025130.9126.06126.06132.22125.72157,800
November 19, 2025129.84128.69128.69130.79128.22122,100
November 18, 2025128.61129.22129.22130.37128.61120,632
November 17, 2025131.32128.6128.6133127.84135,619
November 14, 2025134.14131.75131.75136.44122.2153,500
November 13, 2025137.1134.48134.48139.11133.57167,338
November 12, 2025133.14138.13138.13140.97132.11421,100
November 11, 2025134.58133.21133.21137.41133.15267,600
November 10, 2025134.29134.01134.01134.5132.7177,000
November 07, 2025129.79134.29134.21135.66129.34247,615
November 06, 2025130.6129.33129.33132.56128.24142,800
November 05, 2025131.85131.37131.37134.07130.5186,300
November 04, 2025133.85131.23131.23135.95130.11182,016
November 03, 2025132.44133.58133.58135.11132.11217,116
October 31, 2025133.7134.13134.13137.13132.26383,144
October 30, 2025133.53134.5134.5136.58132.97354,831
October 29, 2025135.65133.53133.53137.51131.01433,527
October 28, 2025151.24138.73138.73158.29134.7670,658
October 27, 2025163.49153.75153.75164149833,148
October 24, 2025155.98158.03158.03158.35153.51241,062
October 23, 2025153.5155.25155.25155.75151.99352,800
October 22, 2025149.16154.02154.02154.53147.26355,018
October 21, 2025143.91148.19148.19148.5143.91119,800
October 20, 2025144.84143.81143.81144.84141.51120,339
October 17, 2025142.49143.05143.05144.45141.69136,900
October 16, 2025141.75142.49142.49142.49140.12155,503
October 15, 2025140.86141.22141.22141.6138.85134,842
October 14, 2025136.68140.06140.06140.93135.99249,000
October 13, 2025142.71138.39138.39143.61138.02154,300
October 10, 2025142.79141.68141.68144.85141.51140,900
October 09, 2025142.88142.96142.96143.91139.51239,322
October 08, 2025142.61143.37143.37144.91140.55195,843
October 07, 2025147.93143143148.18142.64331,530
October 06, 2025156.83147.61147.61156.95147.1221,532
October 03, 2025156.65157.15157.15158.17155.47154,900
October 02, 2025154.78155.77155.77156.37153.27121,318
October 01, 2025154.77155.18155.18156.63153.82114,138
September 30, 2025152.74155.88155.88156.38152.05156,400
September 29, 2025155.59151.53151.53157.76151.35141,700
September 26, 2025153.14155.3155.3155.79152.07111,400
September 25, 2025153.33152.12152.12154.21148.33103,235
September 24, 2025157.22153.85153.85157.22153.67145,351
September 23, 2025157157.47157.47158156.16142,273
September 22, 2025157.6156.55156.55158.56156.18100,838
September 19, 2025159156.44156.44159155.82291,400
September 18, 2025158.53159159160.04156.07162,000
September 17, 2025157.83156.89156.89160.84156.27179,300
September 16, 2025161.17157.09157.09161.28155.99156,600
September 15, 2025163.06161.86161.86163.06160.4992,049
September 12, 2025163.28161.33161.33165.43161.3277,809
September 11, 2025160.17163.64163.64164.25159.18123,032
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved