5 DAY PERFORMANCE
+21.73%
1 MONTH PERFORMANCE
+17.02%
3 MONTH PERFORMANCE
-3.98%
6 MONTH PERFORMANCE
+24.06%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
+13.49%
Dorman Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $126.59 | $126.63 (0.03%) | $128.26 | $125.03 | 205.43 K | $3.87 B |
| 12/04/2025 | $128.81 | $126.36 (-1.9%) | $130.30 | $125.31 | 150.00 K | $3.86 B |
| 12/03/2025 | $130.22 | $128.90 (-1.01%) | $131.00 | $128.50 | 184.80 K | $3.94 B |
| 12/02/2025 | $131.32 | $129.10 (-1.69%) | $133.92 | $128.40 | 195.31 K | $3.94 B |
| 12/01/2025 | $131.70 | $130.76 (-0.71%) | $134.15 | $130.00 | 167.60 K | $3.99 B |
| 11/28/2025 | $135.39 | $132.27 (-2.3%) | $137.00 | $132.04 | 80.80 K | $4.04 B |
| 11/26/2025 | $134.23 | $134.32 (0.07%) | $136.82 | $134.01 | 248.90 K | $4.10 B |
| 11/25/2025 | $132.91 | $135.48 (1.93%) | $137.41 | $132.91 | 236.10 K | $4.14 B |
| 11/24/2025 | $130.57 | $131.65 (0.83%) | $132.50 | $128.63 | 206.04 K | $4.02 B |
| 11/21/2025 | $125.72 | $131.32 (4.45%) | $132.28 | $123.38 | 236.33 K | $4.01 B |
| 11/20/2025 | $130.90 | $126.06 (-3.7%) | $132.22 | $125.72 | 157.80 K | $3.85 B |
| 11/19/2025 | $129.84 | $128.69 (-0.89%) | $130.79 | $128.22 | 122.10 K | $3.93 B |
| 11/18/2025 | $128.61 | $129.22 (0.47%) | $130.37 | $128.61 | 120.63 K | $3.95 B |
| 11/17/2025 | $131.32 | $128.60 (-2.07%) | $133.00 | $127.84 | 135.62 K | $3.93 B |
| 11/14/2025 | $134.14 | $131.75 (-1.78%) | $136.44 | $122.20 | 153.50 K | $4.02 B |
| 11/13/2025 | $137.10 | $134.48 (-1.91%) | $139.11 | $133.57 | 167.34 K | $4.11 B |
| 11/12/2025 | $133.14 | $138.13 (3.75%) | $140.97 | $132.11 | 421.10 K | $4.22 B |
| 11/11/2025 | $134.58 | $133.21 (-1.02%) | $137.41 | $133.15 | 267.60 K | $4.07 B |
| 11/10/2025 | $134.29 | $134.01 (-0.21%) | $134.50 | $132.70 | 177.00 K | $4.09 B |
| 11/07/2025 | $129.79 | $134.29 (3.47%) | $135.66 | $129.34 | 260.01 K | $4.10 B |
| 11/06/2025 | $130.60 | $129.33 (-0.97%) | $132.56 | $128.24 | 142.80 K | $3.95 B |
| 11/05/2025 | $131.85 | $131.37 (-0.36%) | $134.07 | $130.50 | 186.30 K | $4.01 B |
| 11/04/2025 | $133.85 | $131.23 (-1.96%) | $135.95 | $130.11 | 182.02 K | $4.00 B |
| 11/03/2025 | $132.44 | $133.58 (0.86%) | $135.11 | $132.11 | 217.12 K | $4.08 B |
| 10/31/2025 | $133.70 | $134.13 (0.32%) | $137.13 | $132.26 | 383.14 K | $4.09 B |
| 10/30/2025 | $133.53 | $134.50 (0.73%) | $136.58 | $132.97 | 354.83 K | $4.10 B |
| 10/29/2025 | $135.65 | $133.53 (-1.56%) | $137.51 | $131.01 | 433.53 K | $4.08 B |
| 10/28/2025 | $151.24 | $138.73 (-8.27%) | $158.29 | $134.70 | 670.66 K | $4.23 B |
| 10/27/2025 | $163.49 | $153.75 (-5.96%) | $164.00 | $149.00 | 833.15 K | $4.69 B |
| 10/24/2025 | $155.98 | $158.03 (1.31%) | $158.35 | $153.51 | 241.06 K | $4.82 B |
| 10/23/2025 | $153.50 | $155.25 (1.14%) | $155.75 | $151.99 | 352.80 K | $4.74 B |
| 10/22/2025 | $149.16 | $154.02 (3.26%) | $154.53 | $147.26 | 355.02 K | $4.70 B |
| 10/21/2025 | $143.91 | $148.19 (2.97%) | $148.50 | $143.91 | 119.80 K | $4.52 B |
| 10/20/2025 | $144.84 | $143.81 (-0.71%) | $144.84 | $141.51 | 120.34 K | $4.39 B |
| 10/17/2025 | $142.49 | $143.05 (0.39%) | $144.45 | $141.69 | 136.90 K | $4.37 B |
| 10/16/2025 | $141.75 | $142.49 (0.52%) | $142.49 | $140.12 | 155.50 K | $4.35 B |
| 10/15/2025 | $140.86 | $141.22 (0.26%) | $141.60 | $138.85 | 134.84 K | $4.31 B |
| 10/14/2025 | $136.68 | $140.06 (2.47%) | $140.93 | $135.99 | 249.00 K | $4.27 B |
| 10/13/2025 | $142.71 | $138.39 (-3.03%) | $143.61 | $138.02 | 154.30 K | $4.22 B |
| 10/10/2025 | $142.79 | $141.68 (-0.78%) | $144.85 | $141.51 | 140.90 K | $4.32 B |
| 10/09/2025 | $142.88 | $142.96 (0.06%) | $143.91 | $139.51 | 239.32 K | $4.36 B |
| 10/08/2025 | $142.61 | $143.37 (0.53%) | $144.91 | $140.55 | 195.84 K | $4.38 B |
| 10/07/2025 | $147.93 | $143.00 (-3.33%) | $148.18 | $142.64 | 331.53 K | $4.36 B |
| 10/06/2025 | $156.83 | $147.61 (-5.88%) | $156.95 | $147.10 | 221.53 K | $4.50 B |
| 10/03/2025 | $156.65 | $157.15 (0.32%) | $158.17 | $155.47 | 154.90 K | $4.80 B |
| 10/02/2025 | $154.78 | $155.77 (0.64%) | $156.37 | $153.27 | 121.32 K | $4.75 B |
| 10/01/2025 | $154.77 | $155.18 (0.26%) | $156.63 | $153.82 | 114.14 K | $4.74 B |
| 09/30/2025 | $152.74 | $155.88 (2.06%) | $156.38 | $152.05 | 156.40 K | $4.76 B |
| 09/29/2025 | $155.59 | $151.53 (-2.61%) | $157.76 | $151.35 | 141.70 K | $4.62 B |
| 09/26/2025 | $153.14 | $155.30 (1.41%) | $155.79 | $152.07 | 111.40 K | $4.74 B |
| 09/25/2025 | $153.33 | $152.12 (-0.79%) | $154.21 | $148.33 | 103.24 K | $4.64 B |
| 09/24/2025 | $157.22 | $153.85 (-2.14%) | $157.22 | $153.67 | 145.35 K | $4.70 B |
| 09/23/2025 | $157.00 | $157.47 (0.3%) | $158.00 | $156.16 | 142.27 K | $4.81 B |
| 09/22/2025 | $156.92 | $156.55 (-0.24%) | $158.56 | $156.18 | 127.73 K | $4.78 B |
| 09/19/2025 | $159.00 | $156.44 (-1.61%) | $159.00 | $155.82 | 291.40 K | $4.77 B |
| 09/18/2025 | $158.53 | $159.00 (0.3%) | $160.04 | $156.07 | 162.04 K | $4.85 B |
| 09/17/2025 | $157.83 | $156.89 (-0.6%) | $160.84 | $156.27 | 179.30 K | $4.79 B |
| 09/16/2025 | $161.17 | $157.09 (-2.53%) | $161.28 | $155.99 | 156.60 K | $4.79 B |
| 09/15/2025 | $163.06 | $161.86 (-0.74%) | $163.06 | $160.49 | 92.05 K | $4.94 B |
| 09/12/2025 | $163.28 | $161.33 (-1.19%) | $165.43 | $161.32 | 77.81 K | $4.92 B |
| 09/11/2025 | $160.17 | $163.64 (2.17%) | $164.25 | $159.18 | 123.03 K | $4.99 B |
| 09/10/2025 | $162.91 | $159.16 (-2.3%) | $162.91 | $157.01 | 138.20 K | $4.86 B |
| 09/09/2025 | $165.74 | $163.21 (-1.53%) | $166.31 | $162.17 | 136.05 K | $4.98 B |
| 09/08/2025 | $164.54 | $166.34 (1.09%) | $166.89 | $160.90 | 182.80 K | $5.08 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.
