Dorman Products Inc (DORM) Historical Stock Data
124.69 ↑0.41 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DORM is up 0.20% a day on average. There have been 14 days where Dorman Products Inc closed green and 16 days where DORM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 125.05 | 124.69 | ↓$0.36 (-0.29%) | 123.65 | 125.90 | 180.90K |
| 2025-05-08 | 125.00 | 124.28 | ↓$0.72 (-0.58%) | 121.89 | 126.18 | 227.34K |
| 2025-05-07 | 124.28 | 123.96 | ↓$0.32 (-0.26%) | 122.03 | 127.49 | 409.40K |
| 2025-05-06 | 115.59 | 122.99 | ↑$7.40 (6.40%) | 114.92 | 123.84 | 492.12K |
| 2025-05-05 | 114.37 | 114.95 | ↑$0.58 (0.51%) | 113.81 | 116.38 | 292.78K |
| 2025-05-02 | 116.09 | 115.27 | ↓$0.82 (-0.71%) | 113.96 | 117.98 | 180.69K |
| 2025-05-01 | 114.01 | 115.00 | ↑$0.99 (0.87%) | 113.11 | 116.21 | 198.04K |
| 2025-04-30 | 111.05 | 113.30 | ↑$2.25 (2.03%) | 108.82 | 114.42 | 292.52K |
| 2025-04-29 | 111.00 | 112.09 | ↑$1.09 (0.98%) | 110.62 | 113.30 | 377.97K |
| 2025-04-28 | 114.00 | 111.31 | ↓$2.69 (-2.36%) | 110.37 | 115.27 | 276.28K |
| 2025-04-25 | 113.32 | 114.39 | ↑$1.07 (0.94%) | 111.75 | 114.63 | 191.90K |
| 2025-04-24 | 111.46 | 114.20 | ↑$2.74 (2.46%) | 110.21 | 114.34 | 197.96K |
| 2025-04-23 | 114.12 | 111.46 | ↓$2.66 (-2.33%) | 110.45 | 118.97 | 216.55K |
| 2025-04-22 | 109.95 | 110.53 | ↑$0.58 (0.53%) | 108.22 | 111.78 | 173.48K |
| 2025-04-21 | 110.38 | 108.29 | ↓$2.09 (-1.89%) | 106.95 | 110.51 | 206.32K |
| 2025-04-17 | 111.86 | 111.18 | ↓$0.68 (-0.61%) | 110.52 | 112.75 | 274.60K |
| 2025-04-16 | 111.47 | 111.67 | ↑$0.20 (0.18%) | 109.73 | 112.35 | 312.81K |
| 2025-04-15 | 113.31 | 111.41 | ↓$1.90 (-1.68%) | 109.92 | 113.31 | 400.34K |
| 2025-04-14 | 113.60 | 113.50 | ↓$0.10 (-0.09%) | 109.58 | 114.62 | 566.81K |
| 2025-04-11 | 113.50 | 111.86 | ↓$1.64 (-1.44%) | 109.43 | 113.80 | 388.18K |
| 2025-04-10 | 115.85 | 113.87 | ↓$1.98 (-1.71%) | 112.52 | 116.64 | 412.84K |
| 2025-04-09 | 112.44 | 118.43 | ↑$5.99 (5.33%) | 110.94 | 121.61 | 422.48K |
| 2025-04-08 | 116.03 | 112.76 | ↓$3.27 (-2.82%) | 111.65 | 118.78 | 489.31K |
| 2025-04-07 | 114.08 | 113.84 | ↓$0.24 (-0.21%) | 111.25 | 119.41 | 458.65K |
| 2025-04-04 | 112.11 | 115.85 | ↑$3.74 (3.34%) | 112.05 | 116.97 | 322.59K |
| 2025-04-03 | 118.72 | 115.37 | ↓$3.35 (-2.82%) | 111.99 | 119.75 | 435.51K |
| 2025-04-02 | 121.13 | 124.75 | ↑$3.62 (2.99%) | 121.13 | 125.40 | 160.62K |
| 2025-04-01 | 120.10 | 122.64 | ↑$2.54 (2.11%) | 118.97 | 123.22 | 221.22K |
| 2025-03-31 | 120.18 | 120.54 | ↑$0.36 (0.30%) | 117.50 | 120.99 | 262.43K |
| 2025-03-28 | 124.56 | 120.71 | ↓$3.85 (-3.09%) | 119.49 | 126.00 | 241.38K |
Create an account or log in to view more rows.
$DORM great sale!!!! Buy buy buy
$DORM let it ride
$DORM due for a spike!
$DORM this is just going to go up forever
$DORM yeah we're going green today
$DORM let’s ride
$DORM Bears get cremated today
$DORM I’m selling y’all have fun bag holding
$DORM breaking out of this wedge sooner than later
$DORM Not Selling
Hodling for thousands!