5 DAY PERFORMANCE
-13.93%
1 MONTH PERFORMANCE
-17.98%
3 MONTH PERFORMANCE
-14.25%
6 MONTH PERFORMANCE
+5.66%
YEAR-TO-DATE PERFORMANCE
-12.53%
1 YEAR PERFORMANCE
-31.12%
Dorman Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $122.15 | $122.44 (0.24%) | $123.44 | $119.49 | 364.32 K | $3.66 B |
| 09/17/2026 | $126.74 | $123.12 (-2.86%) | $126.74 | $123.01 | 146.13 K | $3.68 B |
| 09/16/2026 | $125.71 | $124.96 (-0.6%) | $126.94 | $124.15 | 215.01 K | $3.73 B |
| 09/15/2026 | $126.60 | $125.19 (-1.11%) | $126.60 | $124.21 | 193.14 K | $3.74 B |
| 09/14/2026 | $126.20 | $126.60 (0.32%) | $127.00 | $125.75 | 140.23 K | $3.78 B |
| 09/11/2026 | $128.72 | $126.66 (-1.6%) | $128.72 | $126.10 | 128.54 K | $3.78 B |
| 09/10/2026 | $126.36 | $126.63 (0.21%) | $127.31 | $125.16 | 146.99 K | $3.78 B |
| 09/09/2026 | $127.52 | $126.60 (-0.72%) | $130.21 | $126.13 | 196.13 K | $3.78 B |
| 09/08/2026 | $129.90 | $128.78 (-0.86%) | $131.22 | $128.54 | 163.82 K | $3.85 B |
| 09/04/2026 | $128.64 | $131.30 (2.07%) | $132.04 | $128.49 | 167.41 K | $3.92 B |
| 09/03/2026 | $130.44 | $129.66 (-0.6%) | $131.86 | $126.89 | 244.90 K | $3.87 B |
| 09/02/2026 | $128.05 | $128.54 (0.38%) | $129.74 | $124.44 | 279.20 K | $3.84 B |
| 09/01/2026 | $127.44 | $127.18 (-0.2%) | $128.54 | $126.05 | 141.70 K | $3.80 B |
| 08/31/2026 | $129.01 | $128.85 (-0.12%) | $129.71 | $127.85 | 159.00 K | $3.85 B |
| 08/28/2026 | $128.87 | $129.35 (0.37%) | $130.86 | $125.54 | 156.02 K | $3.86 B |
| 08/27/2026 | $128.26 | $128.21 (-0.04%) | $129.22 | $126.91 | 125.25 K | $3.83 B |
| 08/26/2026 | $130.46 | $129.40 (-0.81%) | $130.87 | $128.20 | 139.90 K | $3.86 B |
| 08/25/2026 | $131.25 | $130.46 (-0.6%) | $132.64 | $128.99 | 156.00 K | $3.90 B |
| 08/24/2026 | $133.04 | $131.09 (-1.47%) | $133.19 | $129.78 | 134.94 K | $3.91 B |
| 08/21/2026 | $132.53 | $132.12 (-0.31%) | $133.39 | $131.50 | 166.40 K | $3.95 B |
| 08/20/2026 | $131.73 | $131.37 (-0.27%) | $134.04 | $130.61 | 160.84 K | $3.92 B |
| 08/19/2026 | $134.03 | $134.12 (0.07%) | $136.77 | $132.73 | 162.72 K | $4.01 B |
| 08/18/2026 | $134.13 | $132.82 (-0.98%) | $134.86 | $131.95 | 189.40 K | $3.97 B |
| 08/17/2026 | $135.21 | $133.70 (-1.12%) | $136.36 | $133.47 | 121.61 K | $3.99 B |
| 08/14/2026 | $132.49 | $136.39 (2.94%) | $136.72 | $131.78 | 139.34 K | $4.07 B |
| 08/13/2026 | $134.65 | $133.08 (-1.17%) | $135.20 | $132.32 | 147.33 K | $3.97 B |
| 08/12/2026 | $133.40 | $133.63 (0.17%) | $136.16 | $131.50 | 199.00 K | $3.99 B |
| 08/11/2026 | $133.97 | $133.05 (-0.69%) | $135.49 | $133.05 | 127.90 K | $3.97 B |
| 08/10/2026 | $140.06 | $133.27 (-4.85%) | $140.72 | $132.70 | 273.70 K | $3.98 B |
| 08/07/2026 | $137.58 | $140.91 (2.42%) | $141.31 | $137.31 | 191.70 K | $4.21 B |
| 08/06/2026 | $141.52 | $137.58 (-2.78%) | $142.15 | $137.15 | 294.30 K | $4.11 B |
| 08/05/2026 | $147.56 | $141.54 (-4.08%) | $147.56 | $141.26 | 699.20 K | $4.23 B |
| 08/04/2026 | $142.11 | $147.80 (4%) | $155.37 | $140.00 | 1.81 M | $4.41 B |
| 08/03/2026 | $133.00 | $127.68 (-4%) | $134.31 | $123.20 | 780.31 K | $3.81 B |
| 07/31/2026 | $133.05 | $133.16 (0.08%) | $134.96 | $130.86 | 261.90 K | $3.98 B |
| 07/30/2026 | $140.51 | $133.18 (-5.22%) | $141.00 | $132.68 | 303.80 K | $4.03 B |
| 07/29/2026 | $142.75 | $141.29 (-1.02%) | $144.99 | $140.82 | 184.22 K | $4.27 B |
| 07/28/2026 | $138.44 | $143.17 (3.42%) | $143.60 | $138.30 | 161.30 K | $4.33 B |
| 07/27/2026 | $134.51 | $136.44 (1.43%) | $137.09 | $133.05 | 210.40 K | $4.12 B |
| 07/24/2026 | $132.86 | $134.20 (1.01%) | $135.28 | $131.51 | 237.51 K | $4.06 B |
| 07/23/2026 | $133.43 | $132.35 (-0.81%) | $134.65 | $130.12 | 261.80 K | $4.00 B |
| 07/22/2026 | $137.47 | $134.90 (-1.87%) | $140.35 | $134.00 | 320.84 K | $4.08 B |
| 07/21/2026 | $138.13 | $137.47 (-0.48%) | $139.13 | $136.36 | 370.33 K | $4.16 B |
| 07/20/2026 | $141.94 | $137.67 (-3.01%) | $143.01 | $137.01 | 211.10 K | $4.16 B |
| 07/17/2026 | $141.60 | $141.97 (0.26%) | $145.66 | $139.99 | 245.60 K | $4.29 B |
| 07/16/2026 | $137.75 | $144.12 (4.62%) | $144.44 | $137.75 | 228.90 K | $4.36 B |
| 07/15/2026 | $138.23 | $137.54 (-0.5%) | $141.08 | $137.44 | 233.90 K | $4.16 B |
| 07/14/2026 | $139.34 | $138.62 (-0.52%) | $140.15 | $137.48 | 234.30 K | $4.19 B |
| 07/13/2026 | $138.10 | $138.91 (0.59%) | $139.88 | $137.35 | 149.84 K | $4.20 B |
| 07/10/2026 | $136.58 | $138.50 (1.41%) | $139.49 | $136.58 | 234.12 K | $4.19 B |
| 07/09/2026 | $135.72 | $136.48 (0.56%) | $138.43 | $133.26 | 193.93 K | $4.13 B |
| 07/08/2026 | $139.61 | $135.25 (-3.12%) | $140.51 | $134.37 | 359.40 K | $4.09 B |
| 07/07/2026 | $139.96 | $139.64 (-0.23%) | $140.67 | $138.26 | 259.32 K | $4.22 B |
| 07/06/2026 | $137.84 | $140.07 (1.62%) | $140.65 | $137.01 | 217.22 K | $4.23 B |
| 07/02/2026 | $135.57 | $137.65 (1.53%) | $137.70 | $134.39 | 278.23 K | $4.16 B |
| 07/01/2026 | $137.00 | $135.75 (-0.91%) | $138.56 | $135.32 | 247.20 K | $4.10 B |
| 06/30/2026 | $133.86 | $136.45 (1.93%) | $136.99 | $131.42 | 350.40 K | $4.12 B |
| 06/29/2026 | $133.37 | $132.56 (-0.61%) | $134.01 | $129.48 | 292.64 K | $4.01 B |
| 06/26/2026 | $134.37 | $134.69 (0.24%) | $135.99 | $132.60 | 1.07 M | $4.07 B |
| 06/25/2026 | $132.99 | $134.37 (1.04%) | $136.52 | $132.04 | 427.74 K | $4.06 B |
| 06/24/2026 | $129.72 | $131.87 (1.66%) | $131.87 | $129.14 | 336.26 K | $3.99 B |
| 06/23/2026 | $125.19 | $128.15 (2.36%) | $128.48 | $123.45 | 363.60 K | $3.87 B |
| 06/22/2026 | $124.89 | $124.72 (-0.14%) | $127.06 | $123.62 | 286.52 K | $3.77 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.
