5 DAY PERFORMANCE
+4.80%
1 MONTH PERFORMANCE
+17.29%
3 MONTH PERFORMANCE
+3.16%
6 MONTH PERFORMANCE
-3.01%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
+40.96%
Dorman Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $128.55 | $130.32 (1.38%) | $131.01 | $127.49 | 144.35 K | $3.99 B |
| 05/14/2025 | $130.45 | $128.05 (-1.84%) | $130.45 | $127.85 | 199.44 K | $3.92 B |
| 05/13/2025 | $130.52 | $130.91 (0.3%) | $131.22 | $129.50 | 150.64 K | $4.00 B |
| 05/12/2025 | $129.26 | $130.24 (0.76%) | $131.09 | $127.72 | 305.61 K | $3.98 B |
| 05/09/2025 | $125.05 | $124.69 (-0.29%) | $125.90 | $123.65 | 180.90 K | $3.81 B |
| 05/08/2025 | $125.00 | $124.28 (-0.58%) | $126.18 | $121.89 | 227.34 K | $3.80 B |
| 05/07/2025 | $124.28 | $123.96 (-0.26%) | $127.49 | $122.03 | 409.40 K | $3.79 B |
| 05/06/2025 | $115.59 | $122.99 (6.4%) | $123.84 | $114.92 | 492.12 K | $3.76 B |
| 05/05/2025 | $114.37 | $114.95 (0.51%) | $116.38 | $113.81 | 292.80 K | $3.51 B |
| 05/02/2025 | $116.09 | $115.27 (-0.71%) | $117.98 | $113.96 | 180.70 K | $3.52 B |
| 05/01/2025 | $114.01 | $115.00 (0.87%) | $116.21 | $113.11 | 198.04 K | $3.52 B |
| 04/30/2025 | $111.05 | $113.30 (2.03%) | $114.42 | $108.82 | 292.52 K | $3.46 B |
| 04/29/2025 | $111.00 | $112.09 (0.98%) | $113.30 | $110.62 | 378.00 K | $3.43 B |
| 04/28/2025 | $114.00 | $111.31 (-2.36%) | $115.27 | $110.37 | 276.30 K | $3.40 B |
| 04/25/2025 | $113.32 | $114.39 (0.94%) | $114.63 | $111.75 | 191.90 K | $3.52 B |
| 04/24/2025 | $111.46 | $114.20 (2.46%) | $114.34 | $110.21 | 197.96 K | $3.52 B |
| 04/23/2025 | $114.12 | $111.46 (-2.33%) | $118.97 | $110.45 | 216.55 K | $3.43 B |
| 04/22/2025 | $109.95 | $110.53 (0.53%) | $111.78 | $108.22 | 173.50 K | $3.40 B |
| 04/21/2025 | $110.38 | $108.29 (-1.89%) | $110.51 | $106.95 | 206.32 K | $3.34 B |
| 04/17/2025 | $111.86 | $111.18 (-0.61%) | $112.75 | $110.52 | 274.60 K | $3.42 B |
| 04/16/2025 | $111.47 | $111.67 (0.18%) | $112.35 | $109.73 | 312.81 K | $3.44 B |
| 04/15/2025 | $113.31 | $111.41 (-1.68%) | $113.31 | $109.92 | 400.34 K | $3.43 B |
| 04/14/2025 | $113.60 | $113.50 (-0.09%) | $114.62 | $109.58 | 566.81 K | $3.50 B |
| 04/11/2025 | $113.50 | $111.86 (-1.44%) | $113.80 | $109.43 | 388.20 K | $3.44 B |
| 04/10/2025 | $115.85 | $113.87 (-1.71%) | $116.64 | $112.52 | 412.84 K | $3.51 B |
| 04/09/2025 | $112.44 | $118.43 (5.33%) | $121.61 | $110.94 | 422.50 K | $3.65 B |
| 04/08/2025 | $116.03 | $112.76 (-2.82%) | $118.78 | $111.65 | 489.31 K | $3.47 B |
| 04/07/2025 | $114.08 | $113.84 (-0.21%) | $119.41 | $111.25 | 458.70 K | $3.51 B |
| 04/04/2025 | $112.11 | $115.85 (3.34%) | $116.97 | $112.05 | 322.60 K | $3.57 B |
| 04/03/2025 | $118.72 | $115.37 (-2.82%) | $119.75 | $111.99 | 435.51 K | $3.55 B |
| 04/02/2025 | $121.13 | $124.75 (2.99%) | $125.40 | $121.13 | 160.62 K | $3.84 B |
| 04/01/2025 | $120.10 | $122.64 (2.11%) | $123.22 | $118.97 | 221.22 K | $3.78 B |
| 03/31/2025 | $120.18 | $120.54 (0.3%) | $120.99 | $117.50 | 262.43 K | $3.71 B |
| 03/28/2025 | $124.56 | $120.71 (-3.09%) | $126.00 | $119.49 | 241.40 K | $3.72 B |
| 03/27/2025 | $125.97 | $125.15 (-0.65%) | $127.07 | $124.56 | 253.60 K | $3.85 B |
| 03/26/2025 | $125.78 | $125.77 (-0.01%) | $126.30 | $124.63 | 193.40 K | $3.87 B |
| 03/25/2025 | $126.36 | $126.00 (-0.28%) | $127.34 | $125.38 | 156.41 K | $3.88 B |
| 03/24/2025 | $127.08 | $126.73 (-0.28%) | $128.77 | $126.43 | 258.15 K | $3.90 B |
| 03/21/2025 | $125.57 | $125.45 (-0.1%) | $126.55 | $124.25 | 350.46 K | $3.86 B |
| 03/20/2025 | $126.51 | $126.51 (0%) | $128.25 | $126.30 | 145.74 K | $3.90 B |
| 03/19/2025 | $125.00 | $127.44 (1.95%) | $127.77 | $124.97 | 161.64 K | $3.92 B |
| 03/18/2025 | $126.19 | $125.00 (-0.94%) | $127.24 | $123.85 | 222.00 K | $3.85 B |
| 03/17/2025 | $126.86 | $126.74 (-0.09%) | $128.05 | $126.55 | 209.41 K | $3.90 B |
| 03/14/2025 | $125.95 | $127.59 (1.3%) | $128.01 | $124.09 | 178.40 K | $3.93 B |
| 03/13/2025 | $126.80 | $125.29 (-1.19%) | $128.84 | $124.63 | 287.20 K | $3.86 B |
| 03/12/2025 | $126.99 | $126.82 (-0.13%) | $127.53 | $125.01 | 222.91 K | $3.91 B |
| 03/11/2025 | $125.78 | $126.66 (0.7%) | $127.19 | $123.74 | 182.82 K | $3.90 B |
| 03/10/2025 | $124.24 | $125.18 (0.76%) | $126.09 | $122.65 | 297.70 K | $3.86 B |
| 03/07/2025 | $128.25 | $124.91 (-2.6%) | $128.25 | $122.35 | 207.44 K | $3.85 B |
| 03/06/2025 | $133.13 | $128.72 (-3.31%) | $133.94 | $128.19 | 264.70 K | $3.96 B |
| 03/05/2025 | $130.55 | $134.79 (3.25%) | $135.69 | $130.55 | 295.22 K | $4.15 B |
| 03/04/2025 | $130.97 | $130.25 (-0.55%) | $133.97 | $130.06 | 341.74 K | $4.01 B |
| 03/03/2025 | $130.91 | $131.20 (0.22%) | $133.62 | $130.07 | 341.44 K | $4.04 B |
| 02/28/2025 | $128.19 | $131.46 (2.55%) | $132.13 | $126.78 | 322.00 K | $4.05 B |
| 02/27/2025 | $122.89 | $127.99 (4.15%) | $130.04 | $122.89 | 492.70 K | $3.94 B |
| 02/26/2025 | $124.69 | $124.01 (-0.55%) | $126.95 | $123.61 | 186.40 K | $3.82 B |
| 02/25/2025 | $123.78 | $125.57 (1.45%) | $126.76 | $123.69 | 176.94 K | $3.87 B |
| 02/24/2025 | $123.50 | $123.04 (-0.37%) | $125.21 | $122.70 | 127.80 K | $3.79 B |
| 02/21/2025 | $127.26 | $123.59 (-2.88%) | $128.00 | $122.99 | 154.90 K | $3.81 B |
| 02/20/2025 | $125.61 | $126.49 (0.7%) | $126.63 | $124.57 | 173.51 K | $3.90 B |
| 02/19/2025 | $125.93 | $126.14 (0.17%) | $127.13 | $124.66 | 125.03 K | $3.88 B |
| 02/18/2025 | $127.43 | $126.99 (-0.35%) | $127.97 | $126.03 | 90.30 K | $3.91 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.
