5 DAY PERFORMANCE
-14.25%
1 MONTH PERFORMANCE
-8.75%
3 MONTH PERFORMANCE
+3.75%
6 MONTH PERFORMANCE
-14.19%
YEAR-TO-DATE PERFORMANCE
-12.53%
1 YEAR PERFORMANCE
-13.71%
Dorman Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $125.97 | $124.72 (-0.99%) | $127.06 | $123.62 | 272.56 K | $3.77 B |
| 06/18/2026 | $124.17 | $125.66 (1.2%) | $127.42 | $123.96 | 532.12 K | $3.80 B |
| 06/17/2026 | $124.55 | $122.77 (-1.43%) | $127.86 | $118.96 | 313.11 K | $3.71 B |
| 06/16/2026 | $126.47 | $125.75 (-0.57%) | $128.89 | $125.22 | 195.72 K | $3.80 B |
| 06/15/2026 | $128.92 | $126.14 (-2.16%) | $131.00 | $126.02 | 225.42 K | $3.81 B |
| 06/12/2026 | $129.20 | $127.86 (-1.04%) | $130.96 | $127.25 | 268.80 K | $3.86 B |
| 06/11/2026 | $128.28 | $128.21 (-0.05%) | $129.33 | $126.01 | 172.60 K | $3.88 B |
| 06/10/2026 | $129.05 | $126.83 (-1.72%) | $129.46 | $126.39 | 183.70 K | $3.83 B |
| 06/09/2026 | $129.32 | $127.98 (-1.04%) | $132.15 | $127.38 | 280.64 K | $3.87 B |
| 06/08/2026 | $126.35 | $128.31 (1.55%) | $130.26 | $126.35 | 251.50 K | $3.88 B |
| 06/05/2026 | $127.88 | $127.03 (-0.66%) | $129.29 | $125.31 | 242.64 K | $3.84 B |
| 06/04/2026 | $126.26 | $128.04 (1.41%) | $128.40 | $124.89 | 261.60 K | $3.87 B |
| 06/03/2026 | $124.71 | $124.75 (0.03%) | $126.35 | $123.84 | 393.14 K | $3.77 B |
| 06/02/2026 | $123.96 | $125.83 (1.51%) | $126.44 | $123.96 | 188.20 K | $3.80 B |
| 06/01/2026 | $122.38 | $122.71 (0.27%) | $125.26 | $119.94 | 368.20 K | $3.71 B |
| 05/29/2026 | $125.05 | $123.92 (-0.9%) | $126.00 | $123.43 | 340.30 K | $3.75 B |
| 05/28/2026 | $123.09 | $125.05 (1.59%) | $125.26 | $121.07 | 282.02 K | $3.78 B |
| 05/27/2026 | $121.37 | $123.64 (1.87%) | $125.12 | $120.00 | 214.50 K | $3.74 B |
| 05/26/2026 | $118.20 | $120.28 (1.76%) | $120.30 | $116.83 | 154.19 K | $3.64 B |
| 05/22/2026 | $118.70 | $118.08 (-0.52%) | $120.10 | $117.61 | 263.21 K | $3.57 B |
| 05/21/2026 | $115.53 | $118.70 (2.74%) | $120.00 | $113.45 | 206.55 K | $3.59 B |
| 05/20/2026 | $113.48 | $117.02 (3.12%) | $117.14 | $112.02 | 193.75 K | $3.54 B |
| 05/19/2026 | $114.71 | $112.83 (-1.64%) | $114.76 | $111.13 | 216.70 K | $3.41 B |
| 05/18/2026 | $116.59 | $115.09 (-1.29%) | $120.00 | $115.02 | 175.25 K | $3.48 B |
| 05/15/2026 | $120.24 | $116.16 (-3.39%) | $120.25 | $116.07 | 326.50 K | $3.51 B |
| 05/14/2026 | $116.57 | $120.49 (3.36%) | $120.66 | $115.98 | 252.43 K | $3.64 B |
| 05/13/2026 | $119.00 | $116.32 (-2.25%) | $122.40 | $116.24 | 212.43 K | $3.52 B |
| 05/12/2026 | $121.58 | $119.52 (-1.69%) | $121.80 | $117.84 | 250.80 K | $3.61 B |
| 05/11/2026 | $123.58 | $121.01 (-2.08%) | $123.98 | $120.26 | 262.15 K | $3.66 B |
| 05/08/2026 | $125.00 | $124.13 (-0.7%) | $126.25 | $123.93 | 182.55 K | $3.75 B |
| 05/07/2026 | $123.99 | $124.52 (0.43%) | $125.68 | $123.24 | 312.75 K | $3.76 B |
| 05/06/2026 | $121.62 | $122.61 (0.81%) | $127.39 | $120.87 | 611.75 K | $3.71 B |
| 05/05/2026 | $113.06 | $119.52 (5.71%) | $120.09 | $105.25 | 395.00 K | $3.61 B |
| 05/04/2026 | $111.65 | $110.85 (-0.72%) | $113.53 | $109.66 | 235.73 K | $3.35 B |
| 05/01/2026 | $112.59 | $112.88 (0.26%) | $115.07 | $110.28 | 243.80 K | $3.41 B |
| 04/30/2026 | $109.75 | $112.51 (2.51%) | $113.58 | $109.75 | 268.02 K | $3.40 B |
| 04/29/2026 | $110.52 | $110.07 (-0.41%) | $111.88 | $109.79 | 260.50 K | $3.33 B |
| 04/28/2026 | $111.12 | $110.88 (-0.22%) | $113.63 | $109.59 | 233.33 K | $3.35 B |
| 04/27/2026 | $111.05 | $110.25 (-0.72%) | $112.35 | $109.87 | 149.00 K | $3.33 B |
| 04/24/2026 | $109.10 | $111.19 (1.92%) | $112.10 | $108.53 | 207.34 K | $3.36 B |
| 04/23/2026 | $109.94 | $109.35 (-0.54%) | $110.49 | $107.83 | 351.23 K | $3.31 B |
| 04/22/2026 | $110.35 | $109.47 (-0.8%) | $110.98 | $108.93 | 158.95 K | $3.31 B |
| 04/21/2026 | $111.94 | $110.26 (-1.5%) | $112.42 | $109.42 | 146.74 K | $3.33 B |
| 04/20/2026 | $109.97 | $111.58 (1.46%) | $112.11 | $109.51 | 148.40 K | $3.37 B |
| 04/17/2026 | $108.28 | $110.66 (2.2%) | $112.76 | $108.19 | 159.20 K | $3.34 B |
| 04/16/2026 | $105.94 | $106.21 (0.25%) | $108.15 | $105.51 | 218.14 K | $3.21 B |
| 04/15/2026 | $110.01 | $106.72 (-2.99%) | $110.01 | $106.41 | 343.62 K | $3.23 B |
| 04/14/2026 | $109.32 | $110.12 (0.73%) | $110.67 | $108.76 | 176.50 K | $3.33 B |
| 04/13/2026 | $108.48 | $109.71 (1.13%) | $109.79 | $105.82 | 266.62 K | $3.32 B |
| 04/10/2026 | $109.68 | $109.46 (-0.2%) | $110.53 | $107.65 | 183.90 K | $3.31 B |
| 04/09/2026 | $105.18 | $109.92 (4.51%) | $110.13 | $104.81 | 166.82 K | $3.32 B |
| 04/08/2026 | $105.61 | $106.20 (0.56%) | $109.11 | $104.98 | 295.80 K | $3.21 B |
| 04/07/2026 | $99.92 | $101.24 (1.32%) | $102.50 | $99.44 | 250.83 K | $3.06 B |
| 04/06/2026 | $99.85 | $100.50 (0.65%) | $100.83 | $99.19 | 184.70 K | $3.04 B |
| 04/02/2026 | $104.46 | $100.90 (-3.41%) | $104.90 | $100.63 | 274.60 K | $3.05 B |
| 04/01/2026 | $104.25 | $105.22 (0.93%) | $106.49 | $104.25 | 214.20 K | $3.18 B |
| 03/31/2026 | $104.04 | $104.36 (0.31%) | $106.13 | $103.27 | 241.30 K | $3.15 B |
| 03/30/2026 | $104.57 | $102.56 (-1.92%) | $104.62 | $102.49 | 228.73 K | $3.10 B |
| 03/27/2026 | $105.30 | $104.56 (-0.7%) | $106.86 | $104.17 | 201.70 K | $3.16 B |
| 03/26/2026 | $105.35 | $106.47 (1.06%) | $107.97 | $105.07 | 219.40 K | $3.22 B |
| 03/25/2026 | $106.50 | $106.95 (0.42%) | $109.88 | $105.69 | 310.13 K | $3.23 B |
| 03/24/2026 | $102.45 | $105.19 (2.67%) | $106.21 | $102.21 | 291.40 K | $3.18 B |
| 03/23/2026 | $104.99 | $103.86 (-1.08%) | $107.11 | $103.86 | 225.70 K | $3.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
