5 DAY PERFORMANCE
-19.08%
1 MONTH PERFORMANCE
-22.84%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
-17.18%
YEAR-TO-DATE PERFORMANCE
-12.53%
1 YEAR PERFORMANCE
-20.01%
Dorman Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $141.52 | $137.58 (-2.78%) | $141.52 | $137.15 | 270.31 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 |
| 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 |
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.
