NASDAQ : DORM
Dorman Products, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 136.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dorman Products, Inc. (DORM) closed at 140.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 137.29 | 142.85 | 135.48 | 140.52 | 95,495 | +3.32% |
| 2026-10-30 | 134.21 | 136.36 | 130.035 | 136.01 | 280,152 | +1.75% |
| 2026-10-29 | 131.6 | 133.94 | 131.44 | 133.67 | 308,728 | +3.03% |
| 2026-10-28 | 124.12 | 130.135 | 123.27 | 129.74 | 370,846 | +4.37% |
| 2026-10-27 | 123.81 | 130.18 | 119.39 | 124.31 | 597,333 | -0.34% |
| 2026-10-26 | 125.58 | 129.895 | 119.74 | 124.74 | 463,364 | -0.40% |
| 2026-10-23 | 125.27 | 125.41 | 123.18 | 125.24 | 249,745 | -1.76% |
| 2026-10-22 | 123.55 | 127.57 | 123.355 | 127.49 | 162,728 | +3.34% |
| 2026-10-21 | 124.36 | 126.03 | 122.64 | 123.37 | 227,877 | -0.46% |
| 2026-10-20 | 121.42 | 124.38 | 121.42 | 123.94 | 187,224 | +2.24% |
| 2026-10-19 | 123.99 | 123.99 | 120.9 | 121.23 | 160,522 | -2.15% |
| 2026-10-16 | 124.91 | 126.615 | 122.72 | 123.89 | 252,571 | +0.21% |
| 2026-10-15 | 123.13 | 125.53 | 122 | 123.63 | 413,767 | +1.46% |
| 2026-10-14 | 121.57 | 122.5 | 120.8 | 121.85 | 196,406 | -1.21% |
| 2026-10-13 | 122.94 | 123.83 | 121.39 | 123.34 | 276,014 | +1.11% |
| 2026-10-12 | 119.87 | 122.395 | 118.515 | 121.99 | 224,942 | +1.32% |
| 2026-10-09 | 122.04 | 122.603 | 120 | 120.4 | 231,536 | -1.04% |
| 2026-10-08 | 122.67 | 124.12 | 121.13 | 121.67 | 208,316 | -0.98% |
| 2026-10-07 | 125.22 | 125.67 | 121.87 | 122.87 | 305,610 | -2.93% |
| 2026-10-06 | 124.73 | 127 | 123.33 | 126.58 | 301,715 | +2.54% |
| 2026-10-05 | 122.15 | 124.38 | 121.39 | 123.44 | 286,200 | +0.31% |
| 2026-10-02 | 124.92 | 126.52 | 123.05 | 123.06 | 373,486 | +0.14% |
| 2026-10-01 | 122.22 | 124 | 119.795 | 122.89 | 274,195 | +0.24% |
| 2026-09-30 | 124.21 | 124.42 | 120.91 | 122.6 | 251,248 | -1.04% |
| 2026-09-29 | 123.42 | 124.98 | 120.91 | 123.89 | 263,980 | +0.15% |
| 2026-09-28 | 122.93 | 124.37 | 122.04 | 123.71 | 183,179 | -0.25% |
| 2026-09-25 | 123.26 | 125.01 | 122 | 124.02 | 198,744 | +1.16% |
| 2026-09-24 | 121.81 | 123.51 | 120.24 | 122.6 | 212,187 | +0.98% |
| 2026-09-23 | 119.66 | 121.96 | 118.295 | 121.41 | 237,540 | +0.50% |
| 2026-09-22 | 122.77 | 124.705 | 119.54 | 120.81 | 223,711 | +0.32% |
| 2026-09-21 | 122.33 | 122.6 | 119.655 | 120.42 | 229,003 | -1.65% |
| 2026-09-18 | 122.15 | 123.44 | 119.485 | 122.44 | 364,316 | -0.55% |
| 2026-09-17 | 126.74 | 126.74 | 123.01 | 123.12 | 146,128 | -1.47% |
| 2026-09-16 | 125.71 | 126.94 | 124.15 | 124.96 | 215,012 | -0.18% |
| 2026-09-15 | 126.6 | 126.6 | 124.205 | 125.185 | 193,135 | -1.12% |
| 2026-09-14 | 126.2 | 127 | 125.754 | 126.6 | 140,231 | -0.05% |
| 2026-09-11 | 128.72 | 128.72 | 126.1 | 126.66 | 128,544 | +0.02% |
| 2026-09-10 | 126.36 | 127.31 | 125.155 | 126.63 | 146,992 | +0.02% |
| 2026-09-09 | 127.52 | 130.21 | 126.13 | 126.6 | 196,128 | -1.69% |
| 2026-09-08 | 129.9 | 131.22 | 128.54 | 128.78 | 163,819 | -1.92% |
| 2026-09-04 | 128.64 | 132.045 | 128.49 | 131.3 | 167,407 | +1.26% |
| 2026-09-03 | 130.44 | 131.86 | 126.885 | 129.66 | 244,896 | +0.87% |
| 2026-09-02 | 128.05 | 129.74 | 124.44 | 128.54 | 279,181 | +1.07% |
| 2026-09-01 | 127.44 | 128.54 | 126.05 | 127.18 | 141,696 | -1.30% |
| 2026-08-31 | 129.01 | 129.705 | 127.85 | 128.85 | 158,965 | -0.39% |
| 2026-08-28 | 128.87 | 130.86 | 125.535 | 129.35 | 156,017 | +0.89% |
| 2026-08-27 | 128.26 | 129.22 | 126.91 | 128.21 | 125,246 | -0.92% |
| 2026-08-26 | 130.46 | 130.87 | 128.2 | 129.4 | 139,888 | -0.81% |
| 2026-08-25 | 131.25 | 132.64 | 128.99 | 130.46 | 155,983 | -0.48% |
| 2026-08-24 | 133.04 | 133.185 | 129.78 | 131.09 | 134,944 | -0.78% |
| 2026-08-21 | 132.53 | 133.39 | 131.5 | 132.12 | 166,355 | +0.57% |
| 2026-08-20 | 131.73 | 134.04 | 130.61 | 131.37 | 160,841 | -2.05% |
| 2026-08-19 | 134.03 | 136.77 | 132.73 | 134.12 | 162,724 | +0.98% |
| 2026-08-18 | 134.13 | 134.86 | 131.95 | 132.82 | 189,353 | -0.66% |
| 2026-08-17 | 135.21 | 136.36 | 133.47 | 133.7 | 121,610 | -1.97% |
| 2026-08-14 | 132.49 | 136.72 | 131.78 | 136.39 | 139,338 | +2.49% |
| 2026-08-13 | 134.65 | 135.2 | 132.32 | 133.08 | 147,326 | -0.41% |
| 2026-08-12 | 133.4 | 136.16 | 131.5 | 133.63 | 198,967 | +0.44% |
| 2026-08-11 | 133.97 | 135.49 | 133.05 | 133.05 | 127,892 | -0.17% |
| 2026-08-10 | 140.06 | 140.715 | 132.7 | 133.27 | 273,696 | -5.42% |
| 2026-08-07 | 137.58 | 141.31 | 137.31 | 140.91 | 191,657 | +2.42% |
| 2026-08-06 | 141.52 | 142.15 | 137.15 | 137.58 | 294,264 | -2.80% |
| 2026-08-05 | 147.56 | 147.56 | 141.26 | 141.54 | 699,193 | -4.24% |
| 2026-08-04 | 142.11 | 155.37 | 140 | 147.8 | 1,806,058 | +15.76% |
| 2026-08-03 | 133 | 134.305 | 123.202 | 127.68 | 780,309 | -4.12% |
| 2026-07-31 | 133.05 | 134.96 | 130.86 | 133.16 | 261,857 | -0.02% |
| 2026-07-30 | 140.51 | 141 | 132.675 | 133.18 | 303,768 | -5.74% |
| 2026-07-29 | 142.75 | 144.985 | 140.82 | 141.29 | 184,222 | -1.31% |
| 2026-07-28 | 138.44 | 143.605 | 138.3 | 143.17 | 161,281 | +4.93% |
| 2026-07-27 | 134.51 | 137.09 | 133.05 | 136.44 | 210,372 | +1.67% |
| 2026-07-24 | 132.86 | 135.28 | 131.51 | 134.2 | 237,508 | +1.40% |
| 2026-07-23 | 133.43 | 134.65 | 130.12 | 132.35 | 261,792 | -1.89% |
| 2026-07-22 | 137.47 | 140.35 | 133.995 | 134.9 | 320,835 | -1.87% |
| 2026-07-21 | 138.13 | 139.13 | 136.36 | 137.47 | 370,329 | -0.15% |
| 2026-07-20 | 141.94 | 143.01 | 137.01 | 137.67 | 211,081 | -3.03% |
| 2026-07-17 | 141.6 | 145.655 | 139.99 | 141.97 | 245,550 | -1.49% |
| 2026-07-16 | 137.75 | 144.435 | 137.75 | 144.12 | 228,851 | +4.78% |
| 2026-07-15 | 138.23 | 141.08 | 137.44 | 137.545 | 233,898 | -0.78% |
| 2026-07-14 | 139.34 | 140.15 | 137.475 | 138.62 | 234,281 | -0.21% |
| 2026-07-13 | 138.1 | 139.88 | 137.348 | 138.91 | 149,837 | +0.30% |
| 2026-07-10 | 136.58 | 139.49 | 136.58 | 138.5 | 234,124 | +1.48% |
| 2026-07-09 | 135.72 | 138.43 | 133.26 | 136.48 | 193,927 | +0.91% |
| 2026-07-08 | 139.61 | 140.51 | 134.37 | 135.25 | 359,363 | -3.14% |
| 2026-07-07 | 139.96 | 140.67 | 138.26 | 139.64 | 259,317 | -0.31% |
| 2026-07-06 | 137.84 | 140.65 | 137.01 | 140.07 | 217,223 | +1.76% |
| 2026-07-02 | 135.57 | 137.7 | 134.39 | 137.65 | 278,227 | +1.40% |
| 2026-07-01 | 137 | 138.56 | 135.32 | 135.75 | 247,197 | -0.51% |
| 2026-06-30 | 133.86 | 136.99 | 131.42 | 136.45 | 350,388 | +2.93% |
| 2026-06-29 | 133.37 | 134.01 | 129.48 | 132.56 | 292,636 | -1.58% |
| 2026-06-26 | 134.37 | 135.99 | 132.605 | 134.69 | 1,070,996 | +0.24% |
| 2026-06-25 | 132.99 | 136.52 | 132.035 | 134.37 | 427,736 | +1.90% |
| 2026-06-24 | 129.72 | 131.87 | 129.135 | 131.87 | 336,255 | +2.90% |
| 2026-06-23 | 125.19 | 128.475 | 123.445 | 128.15 | 363,604 | +2.75% |
| 2026-06-22 | 124.89 | 127.06 | 123.62 | 124.72 | 286,521 | -0.75% |
| 2026-06-18 | 124.17 | 127.415 | 123.96 | 125.66 | 532,115 | +2.35% |
| 2026-06-17 | 124.55 | 127.86 | 118.955 | 122.77 | 313,114 | -2.37% |
| 2026-06-16 | 126.47 | 128.89 | 125.22 | 125.75 | 195,723 | -0.31% |
| 2026-06-15 | 128.92 | 131 | 126.02 | 126.14 | 225,416 | -1.35% |
| 2026-06-12 | 129.2 | 130.96 | 127.25 | 127.86 | 268,787 | -0.27% |
| 2026-06-11 | 128.28 | 129.33 | 126.005 | 128.21 | 172,573 | +1.09% |
| 2026-06-10 | 129.05 | 129.46 | 126.39 | 126.83 | 183,694 | -0.90% |
| 2026-06-09 | 129.32 | 132.145 | 127.38 | 127.98 | 280,639 | -0.26% |
| 2026-06-08 | 126.35 | 130.26 | 126.35 | 128.31 | 251,483 | +1.01% |
| 2026-06-05 | 127.88 | 129.29 | 125.31 | 127.03 | 242,638 | -0.79% |
| 2026-06-04 | 126.26 | 128.4 | 124.89 | 128.04 | 261,558 | +2.64% |
| 2026-06-03 | 124.71 | 126.345 | 123.835 | 124.75 | 393,142 | -0.86% |
| 2026-06-02 | 123.96 | 126.44 | 123.96 | 125.83 | 188,151 | +2.54% |
| 2026-06-01 | 122.38 | 125.256 | 119.938 | 122.71 | 368,164 | -0.98% |
| 2026-05-29 | 125.05 | 126 | 123.43 | 123.92 | 340,277 | -0.90% |
| 2026-05-28 | 123.09 | 125.26 | 121.07 | 125.05 | 282,024 | +1.14% |
| 2026-05-27 | 121.37 | 125.12 | 120 | 123.64 | 214,455 | +2.79% |
| 2026-05-26 | 118.2 | 120.3 | 116.83 | 120.28 | 154,191 | +1.86% |
| 2026-05-22 | 118.7 | 120.1 | 117.61 | 118.08 | 263,211 | -0.52% |
| 2026-05-21 | 115.53 | 120 | 113.45 | 118.7 | 206,545 | +1.44% |
| 2026-05-20 | 113.48 | 117.14 | 112.02 | 117.02 | 193,746 | +3.71% |
| 2026-05-19 | 114.71 | 114.76 | 111.13 | 112.83 | 216,687 | -1.96% |
| 2026-05-18 | 116.59 | 120 | 115.02 | 115.09 | 175,249 | -0.92% |
| 2026-05-15 | 120.24 | 120.25 | 116.065 | 116.16 | 326,453 | -3.59% |
| 2026-05-14 | 116.57 | 120.66 | 115.976 | 120.49 | 252,430 | +3.58% |
| 2026-05-13 | 119 | 122.395 | 116.24 | 116.32 | 212,430 | -2.68% |