Dorman Products, Inc. DORM
132.31 USD +0.31 (+0.23%)
Regular-session close
132.31 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
130.71 Day range 133.94
100.50 52-week range 147.80
- YTD
- +7.40%
- 1 year
- -1.61%
DORM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 132.78 | 133.94 | 130.71 | 132.31 | +0.31 | +0.23% | 206,482 |
| Nov 12, 2026 | 135.84 | 135.84 | 131.83 | 132.00 | -2.55 | -1.90% | 192,700 |
| Nov 11, 2026 | 135.29 | 135.29 | 133.22 | 134.55 | -1.25 | -0.92% | 127,200 |
| Nov 10, 2026 | 134.95 | 136.50 | 134.46 | 135.80 | -0.52 | -0.38% | 170,000 |
| Nov 9, 2026 | 136.35 | 140.11 | 136.21 | 136.32 | -0.38 | -0.28% | 243,600 |
| Nov 6, 2026 | 137.67 | 139.92 | 136.12 | 136.70 | -2.78 | -1.99% | 228,600 |
| Nov 5, 2026 | 144.25 | 145.07 | 137.40 | 139.48 | -2.93 | -2.06% | 204,800 |
| Nov 4, 2026 | 139.22 | 143.89 | 138.85 | 142.41 | +6.34 | +4.66% | 236,700 |
| Nov 3, 2026 | 140.68 | 140.95 | 135.56 | 136.07 | -3.26 | -2.34% | 310,800 |
| Nov 2, 2026 | 137.29 | 142.85 | 135.48 | 139.33 | +3.32 | +2.44% | 249,200 |
| Oct 30, 2026 | 134.21 | 136.36 | 130.04 | 136.01 | +2.34 | +1.75% | 280,100 |
| Oct 29, 2026 | 131.60 | 133.94 | 131.44 | 133.67 | +3.93 | +3.03% | 308,100 |
| Oct 28, 2026 | 124.12 | 130.13 | 123.27 | 129.74 | +5.43 | +4.37% | 370,800 |
| Oct 27, 2026 | 123.81 | 130.18 | 119.39 | 124.31 | -0.43 | -0.34% | 597,300 |
| Oct 26, 2026 | 125.58 | 129.90 | 119.74 | 124.74 | -0.50 | -0.40% | 463,200 |
| Oct 23, 2026 | 125.27 | 125.41 | 123.18 | 125.24 | -2.25 | -1.76% | 249,700 |
| Oct 22, 2026 | 123.55 | 127.57 | 123.36 | 127.49 | +4.12 | +3.34% | 162,500 |
| Oct 21, 2026 | 124.36 | 126.03 | 122.64 | 123.37 | -0.57 | -0.46% | 226,900 |
| Oct 20, 2026 | 121.42 | 124.38 | 121.42 | 123.94 | +2.71 | +2.24% | 187,200 |
| Oct 19, 2026 | 123.99 | 123.99 | 120.90 | 121.23 | -2.66 | -2.15% | 160,500 |
| Oct 16, 2026 | 124.91 | 126.62 | 122.72 | 123.89 | +0.26 | +0.21% | 252,600 |
| Oct 15, 2026 | 123.13 | 125.53 | 122.00 | 123.63 | +1.78 | +1.46% | 413,800 |
| Oct 14, 2026 | 121.57 | 122.50 | 120.80 | 121.85 | -1.49 | -1.21% | 196,400 |
| Oct 13, 2026 | 122.94 | 123.83 | 121.39 | 123.34 | +1.35 | +1.11% | 276,000 |
| Oct 12, 2026 | 119.87 | 122.40 | 118.52 | 121.99 | +1.59 | +1.32% | 225,000 |
| Oct 9, 2026 | 122.04 | 122.60 | 120.00 | 120.40 | -1.27 | -1.04% | 233,500 |
| Oct 8, 2026 | 122.67 | 124.12 | 121.13 | 121.67 | -1.20 | -0.98% | 218,800 |
| Oct 7, 2026 | 125.22 | 125.67 | 121.87 | 122.87 | -3.71 | -2.93% | 314,900 |
| Oct 6, 2026 | 124.73 | 127.00 | 123.33 | 126.58 | +3.14 | +2.54% | 327,000 |
| Oct 5, 2026 | 122.15 | 124.38 | 121.39 | 123.44 | +0.38 | +0.31% | 286,200 |
| Oct 2, 2026 | 124.92 | 126.52 | 123.05 | 123.06 | +0.17 | +0.14% | 367,900 |
| Oct 1, 2026 | 122.22 | 124.00 | 119.80 | 122.89 | +0.29 | +0.24% | 274,200 |
| Sep 30, 2026 | 124.21 | 124.42 | 120.91 | 122.60 | -1.29 | -1.04% | 251,200 |
| Sep 29, 2026 | 123.42 | 124.98 | 120.91 | 123.89 | +0.18 | +0.15% | 264,000 |
| Sep 28, 2026 | 122.93 | 124.37 | 122.04 | 123.71 | -0.31 | -0.25% | 183,100 |
| Sep 25, 2026 | 123.26 | 125.01 | 122.00 | 124.02 | +1.42 | +1.16% | 198,700 |
| Sep 24, 2026 | 121.81 | 123.51 | 120.24 | 122.60 | +1.19 | +0.98% | 212,200 |
| Sep 23, 2026 | 119.66 | 121.96 | 118.30 | 121.41 | +0.60 | +0.50% | 237,500 |
| Sep 22, 2026 | 122.77 | 124.71 | 119.54 | 120.81 | +0.39 | +0.32% | 223,100 |
| Sep 21, 2026 | 122.33 | 122.60 | 119.66 | 120.42 | -2.02 | -1.65% | 229,000 |
| Sep 18, 2026 | 122.15 | 123.44 | 119.49 | 122.44 | -0.68 | -0.55% | 364,100 |
| Sep 17, 2026 | 126.74 | 126.74 | 123.01 | 123.12 | -1.84 | -1.47% | 146,100 |
| Sep 16, 2026 | 125.71 | 126.94 | 124.15 | 124.96 | -0.23 | -0.18% | 215,000 |
| Sep 15, 2026 | 126.60 | 126.60 | 124.21 | 125.19 | -1.41 | -1.11% | 193,100 |
| Sep 14, 2026 | 126.20 | 127.00 | 125.75 | 126.60 | -0.06 | -0.05% | 140,200 |
| Sep 11, 2026 | 128.72 | 128.72 | 126.10 | 126.66 | +0.03 | +0.02% | 126,500 |
| Sep 10, 2026 | 126.36 | 127.31 | 125.16 | 126.63 | +0.03 | +0.02% | 144,200 |
| Sep 9, 2026 | 127.52 | 130.21 | 126.13 | 126.60 | -2.18 | -1.69% | 196,100 |
| Sep 8, 2026 | 129.90 | 131.22 | 128.54 | 128.78 | -2.52 | -1.92% | 163,800 |
| Sep 4, 2026 | 128.64 | 132.05 | 128.49 | 131.30 | +1.64 | +1.26% | 167,400 |
| Sep 3, 2026 | 130.44 | 131.86 | 126.89 | 129.66 | +1.12 | +0.87% | 244,900 |
| Sep 2, 2026 | 128.05 | 129.74 | 124.44 | 128.54 | +1.36 | +1.07% | 279,200 |
| Sep 1, 2026 | 127.44 | 128.54 | 126.05 | 127.18 | -1.67 | -1.30% | 141,700 |
| Aug 31, 2026 | 129.01 | 129.71 | 127.85 | 128.85 | -0.50 | -0.39% | 159,000 |
| Aug 28, 2026 | 128.87 | 130.86 | 125.54 | 129.35 | +1.14 | +0.89% | 156,000 |
| Aug 27, 2026 | 128.26 | 129.22 | 126.91 | 128.21 | -1.19 | -0.92% | 125,200 |
| Aug 26, 2026 | 130.46 | 130.87 | 128.20 | 129.40 | -1.06 | -0.81% | 139,900 |
| Aug 25, 2026 | 131.25 | 132.64 | 128.99 | 130.46 | -0.63 | -0.48% | 156,000 |
| Aug 24, 2026 | 133.04 | 133.19 | 129.78 | 131.09 | -1.03 | -0.78% | 134,900 |
| Aug 21, 2026 | 132.53 | 133.39 | 131.50 | 132.12 | +0.75 | +0.57% | 166,400 |
| Aug 20, 2026 | 131.73 | 134.04 | 130.61 | 131.37 | -2.75 | -2.05% | 160,800 |
| Aug 19, 2026 | 134.03 | 136.77 | 132.73 | 134.12 | +1.30 | +0.98% | 162,700 |
| Aug 18, 2026 | 134.13 | 134.86 | 131.95 | 132.82 | -0.88 | -0.66% | 189,400 |
| Aug 17, 2026 | 135.21 | 136.36 | 133.47 | 133.70 | -2.69 | -1.97% | 121,600 |
| Aug 14, 2026 | 132.49 | 136.72 | 131.78 | 136.39 | +3.31 | +2.49% | 139,300 |
65 days, newest first. Daily bars as drawn on the DORM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.