Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dorman Products (DORM) Historical Prices

DORM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026134.21136.36130.04136.01136.01+1.75%280,1481.10
Oct 29, 2026131.60133.94131.44133.67133.67+3.03%308,0641.18
Oct 28, 2026124.12130.13123.27129.74129.74+4.37%370,8451.43
Oct 27, 2026123.81130.18119.39124.31124.31-0.34%597,3302.34
Oct 26, 2026125.58129.90119.74124.74124.74-0.40%463,1461.85
Oct 23, 2026125.27125.41123.18125.24125.24-1.76%249,7441.00
Oct 22, 2026123.55127.57123.36127.49127.49+3.34%160,7550.64
Oct 21, 2026124.36126.03122.64123.37123.37-0.46%227,8770.91
Oct 20, 2026121.42124.38121.42123.94123.94+2.24%187,2240.75
Oct 19, 2026123.99123.99120.90121.23121.23-2.15%160,5200.63
Oct 16, 2026124.91126.62122.72123.89123.89+0.21%252,5710.99
Oct 15, 2026123.13125.53122.00123.63123.63+1.46%413,7701.64
Oct 14, 2026121.57122.50120.80121.85121.85-1.21%196,4080.78
Oct 13, 2026122.94123.83121.39123.34123.34+1.11%276,0881.09
Oct 12, 2026119.87122.40118.52121.99121.99+1.32%226,9790.90
Oct 09, 2026122.04122.60120.00120.40120.40-1.04%233,5840.92
Oct 08, 2026122.67124.12121.13121.67121.67-0.98%219,5730.87
Oct 07, 2026125.22125.67121.87122.87122.87-2.93%318,6381.27
Oct 06, 2026124.73127.00123.33126.58126.58+2.54%326,9551.32
Oct 05, 2026122.15124.38121.39123.44123.44+0.31%286,2001.15
Oct 02, 2026124.92126.52123.05123.06123.06+0.14%373,4861.51
Oct 01, 2026122.22124.00119.80122.89122.89+0.24%274,1921.11
Sep 30, 2026124.21124.42120.91122.60122.60-1.04%251,2481.04
Sep 29, 2026123.42124.98120.91123.89123.89+0.15%263,9801.09
Sep 28, 2026122.93124.37122.04123.71123.71-0.25%183,1790.75
Sep 25, 2026123.26125.01122.00124.02124.02+1.16%198,7440.81
Sep 24, 2026121.81123.51120.24122.60122.60+0.98%212,1870.86
Sep 23, 2026119.66121.96118.30121.41121.41+0.50%237,5400.91
Sep 22, 2026122.77124.71119.54120.81120.81+0.32%223,7110.85
Sep 21, 2026122.33122.60119.66120.42120.42-1.65%229,0030.86
Sep 18, 2026122.15123.44119.49122.44122.44-0.55%364,3161.37
Sep 17, 2026126.74126.74123.01123.12123.12-1.47%138,9720.52
Sep 16, 2026125.71126.94124.15124.96124.96-0.18%215,0120.79
Sep 15, 2026126.60126.60124.21125.19125.19-1.12%193,1350.70
Sep 14, 2026126.20127.00125.75126.60126.60-0.05%140,2310.51
Sep 11, 2026128.72128.72126.10126.66126.66+0.02%128,5440.46
Sep 10, 2026126.36127.31125.16126.63126.63+0.02%146,9920.53
Sep 09, 2026127.52130.21126.13126.60126.60-1.69%196,1280.70
Sep 08, 2026129.90131.22128.54128.78128.78-1.92%163,8190.59
Sep 07, 2026128.64132.05128.49131.30131.30+0.00%00.00
Sep 04, 2026128.64132.05128.49131.30131.30+1.26%167,4070.59
Sep 03, 2026130.44131.86126.89129.66129.66+0.87%244,7930.86
Sep 02, 2026128.05129.74124.44128.54128.54+1.07%279,1810.98
Sep 01, 2026127.44128.54126.05127.18127.18-1.30%141,6940.49
Aug 31, 2026129.01129.71127.85128.85128.85-0.39%158,9650.55
Aug 28, 2026128.87130.86125.54129.35129.35+0.89%156,0160.53
Aug 27, 2026128.26129.22126.91128.21128.21-0.92%125,2460.42
Aug 26, 2026130.46130.87128.20129.40129.40-0.81%139,8880.47
Aug 25, 2026131.25132.64128.99130.46130.46-0.48%155,9810.52
Aug 24, 2026133.04133.19129.78131.09131.09-0.78%134,9440.45