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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dorman Products, Inc. (DORM) NASDAQ