5 DAY PERFORMANCE
+2.71%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
-8.26%
6 MONTH PERFORMANCE
+14.76%
YEAR-TO-DATE PERFORMANCE
-0.97%
1 YEAR PERFORMANCE
+41.34%
Dorman Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $126.99 | $126.82 (-0.13%) | $127.53 | $125.01 | 222,910 | $3.87 B |
| 03/11/2025 | $125.78 | $126.66 (0.7%) | $127.19 | $123.74 | 182,822 | $3.90 B |
| 03/10/2025 | $124.24 | $125.18 (0.76%) | $126.09 | $122.65 | 297,700 | $3.86 B |
| 03/07/2025 | $128.25 | $124.91 (-2.6%) | $128.25 | $122.35 | 207,435 | $3.85 B |
| 03/06/2025 | $133.13 | $128.72 (-3.31%) | $133.94 | $128.19 | 264,700 | $3.96 B |
| 03/05/2025 | $130.55 | $134.79 (3.25%) | $135.69 | $130.55 | 295,219 | $4.15 B |
| 03/04/2025 | $130.97 | $130.25 (-0.55%) | $133.97 | $130.06 | 341,739 | $4.01 B |
| 03/03/2025 | $130.91 | $131.20 (0.22%) | $133.62 | $130.07 | 341,435 | $4.04 B |
| 02/28/2025 | $128.19 | $131.46 (2.55%) | $132.13 | $126.78 | 322,000 | $4.05 B |
| 02/27/2025 | $122.89 | $127.99 (4.15%) | $130.04 | $122.89 | 492,700 | $3.94 B |
| 02/26/2025 | $124.69 | $124.01 (-0.55%) | $126.95 | $123.61 | 186,400 | $3.82 B |
| 02/25/2025 | $123.78 | $125.57 (1.45%) | $126.76 | $123.69 | 176,943 | $3.84 B |
| 02/24/2025 | $123.50 | $123.04 (-0.37%) | $125.21 | $122.70 | 127,800 | $3.76 B |
| 02/21/2025 | $127.26 | $123.59 (-2.88%) | $128.00 | $122.99 | 154,900 | $3.78 B |
| 02/20/2025 | $125.61 | $126.49 (0.7%) | $126.63 | $124.57 | 173,511 | $3.87 B |
| 02/19/2025 | $125.93 | $126.14 (0.17%) | $127.13 | $124.66 | 125,025 | $3.86 B |
| 02/18/2025 | $127.43 | $126.99 (-0.35%) | $127.97 | $126.03 | 90,300 | $3.88 B |
| 02/14/2025 | $126.42 | $126.67 (0.2%) | $127.69 | $125.83 | 81,304 | $3.87 B |
| 02/13/2025 | $125.54 | $125.75 (0.17%) | $126.22 | $124.78 | 98,815 | $3.84 B |
| 02/12/2025 | $124.47 | $124.93 (0.37%) | $129.00 | $124.09 | 124,800 | $3.82 B |
| 02/11/2025 | $125.12 | $126.14 (0.82%) | $127.21 | $125.12 | 132,015 | $3.86 B |
| 02/10/2025 | $126.84 | $126.24 (-0.47%) | $129.00 | $125.87 | 145,240 | $3.86 B |
| 02/07/2025 | $129.02 | $126.84 (-1.69%) | $129.05 | $126.46 | 159,732 | $3.88 B |
| 02/06/2025 | $130.96 | $129.45 (-1.15%) | $131.64 | $128.53 | 145,832 | $3.96 B |
| 02/05/2025 | $132.81 | $130.65 (-1.63%) | $133.15 | $130.24 | 178,300 | $3.99 B |
| 02/04/2025 | $130.69 | $131.97 (0.98%) | $132.73 | $130.19 | 122,467 | $4.03 B |
| 02/03/2025 | $128.86 | $131.14 (1.77%) | $131.99 | $128.31 | 235,468 | $4.01 B |
| 01/31/2025 | $132.45 | $131.28 (-0.88%) | $132.45 | $128.79 | 171,000 | $4.01 B |
| 01/30/2025 | $132.93 | $133.06 (0.1%) | $135.15 | $130.94 | 227,112 | $4.07 B |
| 01/29/2025 | $132.31 | $132.33 (0.02%) | $133.08 | $130.56 | 221,300 | $4.05 B |
| 01/28/2025 | $131.24 | $133.49 (1.71%) | $133.62 | $130.54 | 196,737 | $4.08 B |
| 01/27/2025 | $132.62 | $132.17 (-0.34%) | $134.23 | $130.82 | 220,600 | $4.04 B |
| 01/24/2025 | $129.97 | $133.02 (2.35%) | $133.11 | $129.87 | 229,813 | $4.07 B |
| 01/23/2025 | $129.19 | $129.65 (0.36%) | $130.99 | $127.16 | 255,300 | $3.96 B |
| 01/22/2025 | $129.57 | $129.97 (0.31%) | $130.35 | $125.54 | 226,100 | $3.97 B |
| 01/21/2025 | $130.68 | $130.06 (-0.47%) | $131.53 | $129.77 | 294,706 | $3.98 B |
| 01/17/2025 | $131.19 | $129.60 (-1.21%) | $131.91 | $127.88 | 176,000 | $3.96 B |
| 01/16/2025 | $128.76 | $130.37 (1.25%) | $130.65 | $128.04 | 133,700 | $3.99 B |
| 01/15/2025 | $127.90 | $128.66 (0.59%) | $129.30 | $127.12 | 223,123 | $3.93 B |
| 01/14/2025 | $124.16 | $125.98 (1.47%) | $126.29 | $123.65 | 188,000 | $3.85 B |
| 01/13/2025 | $120.46 | $123.18 (2.26%) | $123.58 | $119.28 | 154,700 | $3.77 B |
| 01/10/2025 | $123.89 | $121.75 (-1.73%) | $124.52 | $121.71 | 197,400 | $3.72 B |
| 01/08/2025 | $123.84 | $125.76 (1.55%) | $126.12 | $123.12 | 195,440 | $3.84 B |
| 01/07/2025 | $127.93 | $124.06 (-3.03%) | $127.93 | $122.76 | 159,805 | $3.79 B |
| 01/06/2025 | $130.09 | $128.29 (-1.38%) | $130.87 | $127.63 | 197,200 | $3.92 B |
| 01/03/2025 | $128.66 | $130.09 (1.11%) | $130.35 | $128.21 | 111,300 | $3.98 B |
| 01/02/2025 | $129.63 | $128.43 (-0.93%) | $131.12 | $127.90 | 111,400 | $3.93 B |
| 12/31/2024 | $131.50 | $129.55 (-1.48%) | $131.75 | $129.28 | 109,317 | $3.96 B |
| 12/30/2024 | $129.60 | $131.25 (1.27%) | $132.40 | $129.60 | 151,700 | $4.01 B |
| 12/27/2024 | $132.15 | $132.19 (0.03%) | $133.27 | $130.29 | 95,524 | $4.04 B |
| 12/26/2024 | $131.55 | $133.06 (1.15%) | $133.76 | $130.94 | 74,313 | $4.07 B |
| 12/24/2024 | $130.90 | $132.48 (1.21%) | $132.66 | $130.44 | 29,000 | $4.05 B |
| 12/23/2024 | $130.84 | $130.87 (0.02%) | $131.86 | $130.08 | 108,545 | $4.00 B |
| 12/20/2024 | $128.96 | $131.36 (1.86%) | $132.79 | $128.96 | 497,317 | $4.02 B |
| 12/19/2024 | $130.33 | $130.36 (0.02%) | $131.34 | $128.69 | 196,200 | $3.99 B |
| 12/18/2024 | $135.00 | $129.89 (-3.79%) | $135.06 | $129.49 | 199,200 | $3.97 B |
| 12/17/2024 | $136.03 | $134.23 (-1.32%) | $136.23 | $132.65 | 175,200 | $4.10 B |
| 12/16/2024 | $137.20 | $136.92 (-0.2%) | $138.21 | $136.13 | 216,400 | $4.19 B |
| 12/13/2024 | $139.31 | $137.23 (-1.49%) | $140.06 | $136.45 | 295,318 | $4.20 B |
| 12/12/2024 | $140.61 | $139.84 (-0.55%) | $141.48 | $138.74 | 130,200 | $4.27 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.
