-
5 DAY PERFORMANCE
+1.77% -
1 MONTH PERFORMANCE
+17.79% -
3 MONTH PERFORMANCE
+26.21% -
6 MONTH PERFORMANCE
+49.07% -
YEAR-TO-DATE PERFORMANCE
+64.38% -
1 YEAR PERFORMANCE
+91.74%
Dorman Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $135.67 | $137.02 (1%) | $137.30 | $134.34 | 151,549 | $4.19 B |
| 11/20/2024 | $135.47 | $135.15 (-0.24%) | $135.47 | $133.74 | 131,100 | $4.13 B |
| 11/19/2024 | $132.99 | $135.64 (1.99%) | $135.69 | $132.46 | 137,800 | $4.15 B |
| 11/18/2024 | $134.92 | $134.01 (-0.67%) | $135.96 | $133.57 | 162,300 | $4.10 B |
| 11/15/2024 | $136.77 | $134.73 (-1.49%) | $137.59 | $134.38 | 173,400 | $4.12 B |
| 11/14/2024 | $137.85 | $135.96 (-1.37%) | $139.37 | $135.83 | 207,800 | $4.16 B |
| 11/13/2024 | $139.30 | $137.85 (-1.04%) | $139.75 | $137.56 | 175,900 | $4.21 B |
| 11/12/2024 | $135.79 | $138.00 (1.63%) | $141.00 | $133.12 | 271,206 | $4.22 B |
| 11/11/2024 | $139.41 | $135.54 (-2.78%) | $139.67 | $135.53 | 181,800 | $4.14 B |
| 11/08/2024 | $134.00 | $137.76 (2.81%) | $137.96 | $134.00 | 421,500 | $4.21 B |
| 11/07/2024 | $137.74 | $133.35 (-3.19%) | $138.74 | $132.56 | 420,400 | $4.08 B |
| 11/06/2024 | $140.25 | $136.92 (-2.37%) | $146.60 | $135.49 | 506,313 | $4.19 B |
| 11/05/2024 | $133.99 | $137.72 (2.78%) | $138.15 | $132.09 | 251,800 | $4.21 B |
| 11/04/2024 | $128.79 | $133.73 (3.84%) | $135.02 | $128.79 | 268,800 | $4.09 B |
| 11/01/2024 | $124.24 | $127.79 (2.86%) | $129.00 | $122.00 | 387,034 | $3.91 B |
| 10/31/2024 | $115.56 | $114.03 (-1.32%) | $116.10 | $113.75 | 106,122 | $3.49 B |
| 10/30/2024 | $114.71 | $115.75 (0.91%) | $117.11 | $114.71 | 110,000 | $3.54 B |
| 10/29/2024 | $114.50 | $115.63 (0.99%) | $116.91 | $112.41 | 174,000 | $3.53 B |
| 10/28/2024 | $115.61 | $115.60 (-0.01%) | $117.01 | $114.99 | 100,334 | $3.58 B |
| 10/25/2024 | $115.09 | $114.91 (-0.16%) | $116.94 | $114.23 | 95,200 | $3.56 B |
| 10/24/2024 | $114.67 | $114.15 (-0.45%) | $115.38 | $112.63 | 101,932 | $3.53 B |
| 10/23/2024 | $114.86 | $113.95 (-0.79%) | $115.20 | $113.38 | 81,414 | $3.53 B |
| 10/22/2024 | $115.76 | $115.07 (-0.6%) | $116.28 | $114.68 | 77,300 | $3.56 B |
| 10/21/2024 | $117.11 | $116.40 (-0.61%) | $117.71 | $116.17 | 107,737 | $3.60 B |
| 10/18/2024 | $118.63 | $116.88 (-1.48%) | $118.93 | $116.87 | 118,341 | $3.62 B |
| 10/17/2024 | $117.57 | $118.14 (0.48%) | $118.19 | $116.02 | 172,516 | $3.66 B |
| 10/16/2024 | $116.90 | $117.75 (0.73%) | $118.01 | $116.74 | 147,626 | $3.65 B |
| 10/15/2024 | $115.94 | $116.90 (0.83%) | $119.02 | $115.94 | 183,500 | $3.62 B |
| 10/14/2024 | $113.55 | $115.96 (2.12%) | $116.04 | $113.55 | 120,119 | $3.59 B |
| 10/11/2024 | $110.73 | $113.92 (2.88%) | $114.36 | $110.61 | 103,948 | $3.53 B |
| 10/10/2024 | $109.29 | $110.50 (1.11%) | $110.51 | $108.44 | 115,900 | $3.42 B |
| 10/09/2024 | $108.79 | $110.63 (1.69%) | $111.34 | $108.60 | 133,605 | $3.42 B |
| 10/08/2024 | $109.32 | $108.92 (-0.37%) | $109.86 | $108.71 | 299,300 | $3.37 B |
| 10/07/2024 | $109.14 | $109.18 (0.04%) | $109.89 | $108.12 | 105,527 | $3.38 B |
| 10/04/2024 | $110.40 | $110.06 (-0.31%) | $111.53 | $109.86 | 100,600 | $3.41 B |
| 10/03/2024 | $110.54 | $108.64 (-1.72%) | $110.88 | $108.55 | 100,914 | $3.36 B |
| 10/02/2024 | $112.64 | $111.20 (-1.28%) | $113.21 | $111.04 | 90,809 | $3.44 B |
| 10/01/2024 | $113.30 | $112.93 (-0.33%) | $113.70 | $111.55 | 98,300 | $3.50 B |
| 09/30/2024 | $113.01 | $113.12 (0.1%) | $113.68 | $111.94 | 116,626 | $3.50 B |
| 09/27/2024 | $114.83 | $113.58 (-1.09%) | $115.73 | $112.95 | 95,314 | $3.52 B |
| 09/26/2024 | $115.92 | $113.68 (-1.93%) | $116.01 | $113.59 | 107,712 | $3.52 B |
| 09/25/2024 | $114.87 | $114.35 (-0.45%) | $116.01 | $114.26 | 142,100 | $3.54 B |
| 09/24/2024 | $115.77 | $115.30 (-0.41%) | $116.25 | $114.78 | 130,008 | $3.57 B |
| 09/23/2024 | $115.61 | $114.98 (-0.54%) | $116.33 | $114.02 | 152,600 | $3.56 B |
| 09/20/2024 | $117.37 | $115.11 (-1.93%) | $117.47 | $114.45 | 673,100 | $3.56 B |
| 09/19/2024 | $117.81 | $117.50 (-0.26%) | $118.38 | $116.08 | 236,515 | $3.64 B |
| 09/18/2024 | $116.30 | $115.76 (-0.46%) | $118.66 | $106.21 | 269,720 | $3.58 B |
| 09/17/2024 | $117.03 | $116.64 (-0.33%) | $119.28 | $116.25 | 252,322 | $3.61 B |
| 09/16/2024 | $115.74 | $116.39 (0.56%) | $117.26 | $114.94 | 177,345 | $3.60 B |
| 09/13/2024 | $113.25 | $115.24 (1.76%) | $115.62 | $113.25 | 109,600 | $3.57 B |
| 09/12/2024 | $110.26 | $111.79 (1.39%) | $112.39 | $109.23 | 80,400 | $3.46 B |
| 09/11/2024 | $108.22 | $109.73 (1.4%) | $110.42 | $108.22 | 157,300 | $3.40 B |
| 09/10/2024 | $108.37 | $109.00 (0.58%) | $109.79 | $107.09 | 150,041 | $3.37 B |
| 09/09/2024 | $108.96 | $108.70 (-0.24%) | $110.50 | $107.25 | 171,500 | $3.37 B |
| 09/06/2024 | $110.56 | $108.99 (-1.42%) | $110.76 | $107.97 | 145,231 | $3.37 B |
| 09/05/2024 | $110.27 | $110.43 (0.15%) | $110.86 | $107.60 | 158,927 | $3.42 B |
| 09/04/2024 | $109.08 | $109.66 (0.53%) | $109.96 | $108.76 | 68,613 | $3.39 B |
| 09/03/2024 | $112.55 | $109.50 (-2.71%) | $113.11 | $109.08 | 110,700 | $3.39 B |
| 08/30/2024 | $112.27 | $113.42 (1.02%) | $113.44 | $111.50 | 113,321 | $3.51 B |
| 08/29/2024 | $112.10 | $111.63 (-0.42%) | $112.78 | $111.25 | 85,241 | $3.46 B |
| 08/28/2024 | $112.33 | $111.17 (-1.03%) | $112.57 | $110.59 | 73,400 | $3.44 B |
| 08/27/2024 | $112.52 | $112.33 (-0.17%) | $113.45 | $111.42 | 98,045 | $3.48 B |
| 08/26/2024 | $112.81 | $112.74 (-0.06%) | $114.51 | $111.61 | 136,700 | $3.49 B |
| 08/23/2024 | $109.42 | $111.89 (2.26%) | $113.38 | $109.05 | 126,600 | $3.46 B |
| 08/22/2024 | $108.56 | $109.15 (0.54%) | $110.04 | $108.31 | 115,815 | $3.38 B |
| 08/21/2024 | $107.99 | $108.64 (0.6%) | $109.91 | $106.68 | 153,323 | $3.36 B |