5 DAY PERFORMANCE
-4.54%
1 MONTH PERFORMANCE
+7.21%
3 MONTH PERFORMANCE
-17.18%
6 MONTH PERFORMANCE
-16.69%
YEAR-TO-DATE PERFORMANCE
-12.53%
1 YEAR PERFORMANCE
-12.39%
Dorman Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $121.78 | $123.30 (1.24%) | $127.39 | $120.87 | 341.07 K | $3.78 B |
| 05/05/2026 | $113.06 | $119.52 (5.71%) | $120.09 | $105.25 | 395.00 K | $3.61 B |
| 05/04/2026 | $111.65 | $110.85 (-0.72%) | $113.53 | $109.66 | 235.73 K | $3.35 B |
| 05/01/2026 | $112.59 | $112.88 (0.26%) | $115.07 | $110.28 | 243.80 K | $3.41 B |
| 04/30/2026 | $109.75 | $112.51 (2.51%) | $113.58 | $109.75 | 268.02 K | $3.46 B |
| 04/29/2026 | $110.52 | $110.07 (-0.41%) | $111.88 | $109.79 | 260.50 K | $3.39 B |
| 04/28/2026 | $111.12 | $110.88 (-0.22%) | $113.63 | $109.59 | 233.33 K | $3.41 B |
| 04/27/2026 | $111.05 | $110.25 (-0.72%) | $112.35 | $109.87 | 149.00 K | $3.39 B |
| 04/24/2026 | $109.10 | $111.19 (1.92%) | $112.10 | $108.53 | 207.34 K | $3.42 B |
| 04/23/2026 | $109.94 | $109.35 (-0.54%) | $110.49 | $107.83 | 351.23 K | $3.36 B |
| 04/22/2026 | $110.35 | $109.47 (-0.8%) | $110.98 | $108.93 | 158.95 K | $3.37 B |
| 04/21/2026 | $111.94 | $110.26 (-1.5%) | $112.42 | $109.42 | 146.74 K | $3.39 B |
| 04/20/2026 | $109.97 | $111.58 (1.46%) | $112.11 | $109.51 | 148.40 K | $3.43 B |
| 04/17/2026 | $108.28 | $110.66 (2.2%) | $112.76 | $108.19 | 159.20 K | $3.40 B |
| 04/16/2026 | $105.94 | $106.21 (0.25%) | $108.15 | $105.51 | 218.14 K | $3.27 B |
| 04/15/2026 | $110.01 | $106.72 (-2.99%) | $110.01 | $106.41 | 343.62 K | $3.28 B |
| 04/14/2026 | $109.32 | $110.12 (0.73%) | $110.67 | $108.76 | 176.50 K | $3.39 B |
| 04/13/2026 | $108.48 | $109.71 (1.13%) | $109.79 | $105.82 | 266.62 K | $3.37 B |
| 04/10/2026 | $109.68 | $109.46 (-0.2%) | $110.53 | $107.65 | 183.90 K | $3.37 B |
| 04/09/2026 | $105.18 | $109.92 (4.51%) | $110.13 | $104.81 | 166.82 K | $3.38 B |
| 04/08/2026 | $105.61 | $106.20 (0.56%) | $109.11 | $104.98 | 295.80 K | $3.27 B |
| 04/07/2026 | $99.92 | $101.24 (1.32%) | $102.50 | $99.44 | 250.83 K | $3.11 B |
| 04/06/2026 | $99.85 | $100.50 (0.65%) | $100.83 | $99.19 | 184.70 K | $3.09 B |
| 04/02/2026 | $104.46 | $100.90 (-3.41%) | $104.90 | $100.63 | 274.60 K | $3.10 B |
| 04/01/2026 | $104.25 | $105.22 (0.93%) | $106.49 | $104.25 | 214.20 K | $3.24 B |
| 03/31/2026 | $104.04 | $104.36 (0.31%) | $106.13 | $103.27 | 241.30 K | $3.21 B |
| 03/30/2026 | $104.57 | $102.56 (-1.92%) | $104.62 | $102.49 | 228.73 K | $3.15 B |
| 03/27/2026 | $105.30 | $104.56 (-0.7%) | $106.86 | $104.17 | 201.70 K | $3.22 B |
| 03/26/2026 | $105.35 | $106.47 (1.06%) | $107.97 | $105.07 | 219.40 K | $3.27 B |
| 03/25/2026 | $106.50 | $106.95 (0.42%) | $109.88 | $105.69 | 310.13 K | $3.29 B |
| 03/24/2026 | $102.45 | $105.19 (2.67%) | $106.21 | $102.21 | 291.40 K | $3.24 B |
| 03/23/2026 | $104.99 | $103.86 (-1.08%) | $107.11 | $103.86 | 225.70 K | $3.19 B |
| 03/20/2026 | $102.40 | $101.98 (-0.41%) | $103.33 | $101.45 | 723.15 K | $3.14 B |
| 03/19/2026 | $100.04 | $102.40 (2.36%) | $102.65 | $98.45 | 301.65 K | $3.15 B |
| 03/18/2026 | $100.86 | $100.92 (0.06%) | $101.39 | $99.01 | 303.60 K | $3.10 B |
| 03/17/2026 | $104.59 | $101.30 (-3.15%) | $105.31 | $100.66 | 432.50 K | $3.12 B |
| 03/16/2026 | $103.45 | $103.61 (0.15%) | $105.68 | $103.16 | 173.11 K | $3.19 B |
| 03/13/2026 | $103.71 | $102.81 (-0.87%) | $103.74 | $101.03 | 284.50 K | $3.16 B |
| 03/12/2026 | $104.06 | $102.24 (-1.75%) | $105.85 | $101.66 | 393.60 K | $3.14 B |
| 03/11/2026 | $106.42 | $105.66 (-0.71%) | $107.50 | $103.82 | 269.20 K | $3.25 B |
| 03/10/2026 | $107.58 | $106.89 (-0.64%) | $109.95 | $106.73 | 256.20 K | $3.29 B |
| 03/09/2026 | $107.79 | $107.75 (-0.04%) | $108.26 | $104.00 | 272.21 K | $3.31 B |
| 03/06/2026 | $111.03 | $109.33 (-1.53%) | $112.04 | $107.37 | 287.72 K | $3.36 B |
| 03/05/2026 | $114.60 | $112.12 (-2.16%) | $117.57 | $110.44 | 351.76 K | $3.45 B |
| 03/04/2026 | $116.37 | $116.16 (-0.18%) | $117.14 | $114.20 | 287.10 K | $3.57 B |
| 03/03/2026 | $113.25 | $116.22 (2.62%) | $116.45 | $111.97 | 274.11 K | $3.57 B |
| 03/02/2026 | $119.47 | $115.93 (-2.96%) | $121.21 | $113.25 | 529.70 K | $3.57 B |
| 02/27/2026 | $115.31 | $117.86 (2.21%) | $119.83 | $113.08 | 432.03 K | $3.62 B |
| 02/26/2026 | $115.00 | $116.55 (1.35%) | $119.17 | $109.98 | 598.10 K | $3.58 B |
| 02/25/2026 | $125.52 | $114.50 (-8.78%) | $125.52 | $114.26 | 544.41 K | $3.52 B |
| 02/24/2026 | $128.11 | $126.40 (-1.33%) | $130.60 | $126.00 | 122.60 K | $3.89 B |
| 02/23/2026 | $129.78 | $127.50 (-1.76%) | $129.78 | $125.08 | 294.63 K | $3.92 B |
| 02/20/2026 | $127.64 | $129.69 (1.61%) | $130.60 | $127.64 | 147.21 K | $3.96 B |
| 02/19/2026 | $128.20 | $127.73 (-0.37%) | $128.59 | $126.26 | 149.41 K | $3.90 B |
| 02/18/2026 | $129.26 | $128.64 (-0.48%) | $130.53 | $127.89 | 148.70 K | $3.93 B |
| 02/17/2026 | $131.75 | $129.26 (-1.89%) | $132.35 | $129.20 | 132.21 K | $3.95 B |
| 02/13/2026 | $131.69 | $131.17 (-0.39%) | $132.54 | $130.60 | 134.10 K | $4.01 B |
| 02/12/2026 | $134.07 | $131.68 (-1.78%) | $135.80 | $131.14 | 114.00 K | $4.02 B |
| 02/11/2026 | $131.31 | $133.27 (1.49%) | $133.77 | $131.31 | 122.50 K | $4.07 B |
| 02/10/2026 | $130.51 | $131.31 (0.61%) | $132.62 | $130.51 | 136.40 K | $4.01 B |
| 02/09/2026 | $130.01 | $130.05 (0.03%) | $130.06 | $127.86 | 158.91 K | $3.97 B |
| 02/06/2026 | $128.84 | $130.10 (0.98%) | $130.51 | $128.84 | 207.84 K | $3.97 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.
