5 DAY PERFORMANCE
-20.78%
1 MONTH PERFORMANCE
-12.71%
3 MONTH PERFORMANCE
-23.87%
6 MONTH PERFORMANCE
-9.85%
YEAR-TO-DATE PERFORMANCE
-12.53%
1 YEAR PERFORMANCE
-17.98%
Dorman Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $144.25 | $138.40 (-4.06%) | $145.04 | $138.26 | 55.61 K | |
| 11/04/2026 | $139.22 | $142.41 (2.29%) | $143.89 | $138.85 | 236.70 K | $4.22 B |
| 11/03/2026 | $140.68 | $136.07 (-3.28%) | $140.95 | $135.56 | 311.04 K | $4.04 B |
| 11/02/2026 | $137.29 | $139.33 (1.49%) | $142.85 | $135.48 | 249.20 K | $4.13 B |
| 10/30/2026 | $134.21 | $136.01 (1.34%) | $136.36 | $130.04 | 280.15 K | $4.03 B |
| 10/29/2026 | $131.60 | $133.67 (1.57%) | $133.94 | $131.44 | 308.73 K | $3.96 B |
| 10/28/2026 | $124.12 | $129.74 (4.53%) | $130.13 | $123.27 | 370.85 K | $3.85 B |
| 10/27/2026 | $123.81 | $124.31 (0.4%) | $130.18 | $119.39 | 597.33 K | $3.69 B |
| 10/26/2026 | $125.58 | $124.74 (-0.67%) | $129.90 | $119.74 | 463.36 K | $3.70 B |
| 10/23/2026 | $125.27 | $125.24 (-0.02%) | $125.41 | $123.18 | 249.75 K | $3.71 B |
| 10/22/2026 | $123.55 | $127.49 (3.19%) | $127.57 | $123.36 | 162.73 K | $3.81 B |
| 10/21/2026 | $124.36 | $123.37 (-0.8%) | $126.03 | $122.64 | 227.88 K | $3.68 B |
| 10/20/2026 | $121.42 | $123.94 (2.08%) | $124.38 | $121.42 | 187.22 K | $3.70 B |
| 10/19/2026 | $123.99 | $121.23 (-2.23%) | $123.99 | $120.90 | 160.52 K | $3.62 B |
| 10/16/2026 | $124.91 | $123.89 (-0.82%) | $126.62 | $122.72 | 252.60 K | $3.70 B |
| 10/15/2026 | $123.13 | $123.63 (0.41%) | $125.53 | $122.00 | 413.80 K | $3.69 B |
| 10/14/2026 | $121.57 | $121.85 (0.23%) | $122.50 | $120.80 | 196.41 K | $3.64 B |
| 10/13/2026 | $122.94 | $123.34 (0.33%) | $123.83 | $121.39 | 276.09 K | $3.68 B |
| 10/12/2026 | $119.87 | $121.99 (1.77%) | $122.40 | $118.52 | 226.98 K | $3.64 B |
| 10/09/2026 | $122.04 | $120.40 (-1.34%) | $122.60 | $120.00 | 233.58 K | $3.60 B |
| 10/08/2026 | $122.67 | $121.67 (-0.82%) | $124.12 | $121.13 | 219.57 K | $3.63 B |
| 10/07/2026 | $125.22 | $122.87 (-1.88%) | $125.67 | $121.87 | 318.64 K | $3.67 B |
| 10/06/2026 | $124.73 | $126.58 (1.48%) | $127.00 | $123.33 | 327.00 K | $3.78 B |
| 10/05/2026 | $122.15 | $123.44 (1.06%) | $124.38 | $121.39 | 286.21 K | $3.69 B |
| 10/02/2026 | $124.92 | $123.06 (-1.49%) | $126.52 | $123.05 | 373.49 K | $3.68 B |
| 10/01/2026 | $122.22 | $122.89 (0.55%) | $124.00 | $119.80 | 274.20 K | $3.67 B |
| 09/30/2026 | $124.21 | $122.60 (-1.3%) | $124.42 | $120.91 | 251.25 K | $3.66 B |
| 09/29/2026 | $123.42 | $123.89 (0.38%) | $124.98 | $120.91 | 264.00 K | $3.70 B |
| 09/28/2026 | $122.93 | $123.71 (0.63%) | $124.37 | $122.04 | 183.18 K | $3.69 B |
| 09/25/2026 | $123.26 | $124.02 (0.62%) | $125.01 | $122.00 | 198.74 K | $3.70 B |
| 09/24/2026 | $121.81 | $122.60 (0.65%) | $123.51 | $120.24 | 212.20 K | $3.66 B |
| 09/23/2026 | $119.66 | $121.41 (1.46%) | $121.96 | $118.30 | 237.54 K | $3.63 B |
| 09/22/2026 | $122.77 | $120.81 (-1.6%) | $124.71 | $119.54 | 223.71 K | $3.61 B |
| 09/21/2026 | $122.33 | $120.42 (-1.56%) | $122.60 | $119.66 | 229.00 K | $3.60 B |
| 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 |
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.
