5 DAY PERFORMANCE
+10.47%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
+15.92%
6 MONTH PERFORMANCE
+1.99%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
+30.53%
Dorman Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2025 | $129.91 | $133.23 (2.56%) | $134.55 | $128.00 | 717.25 K | $4.01 B |
| 08/04/2025 | $119.67 | $124.66 (4.17%) | $125.24 | $119.08 | 286.50 K | $3.80 B |
| 08/01/2025 | $118.71 | $119.13 (0.35%) | $119.63 | $117.86 | 161.80 K | $3.64 B |
| 07/31/2025 | $119.83 | $120.62 (0.66%) | $121.73 | $119.83 | 133.32 K | $3.69 B |
| 07/30/2025 | $121.65 | $120.63 (-0.84%) | $122.26 | $120.23 | 184.45 K | $3.69 B |
| 07/29/2025 | $123.16 | $121.86 (-1.06%) | $123.16 | $121.47 | 121.30 K | $3.73 B |
| 07/28/2025 | $122.00 | $122.21 (0.17%) | $122.77 | $121.71 | 225.20 K | $3.74 B |
| 07/25/2025 | $122.26 | $122.05 (-0.17%) | $123.49 | $121.29 | 198.45 K | $3.73 B |
| 07/24/2025 | $122.43 | $121.56 (-0.71%) | $122.43 | $120.65 | 166.44 K | $3.72 B |
| 07/23/2025 | $123.09 | $123.01 (-0.06%) | $124.03 | $122.41 | 150.53 K | $3.76 B |
| 07/22/2025 | $121.05 | $122.11 (0.88%) | $123.20 | $121.00 | 138.32 K | $3.73 B |
| 07/21/2025 | $122.19 | $121.45 (-0.61%) | $122.64 | $121.17 | 137.41 K | $3.71 B |
| 07/18/2025 | $123.35 | $121.33 (-1.64%) | $123.61 | $121.01 | 144.00 K | $3.71 B |
| 07/17/2025 | $121.79 | $122.40 (0.5%) | $124.20 | $121.77 | 155.22 K | $3.74 B |
| 07/16/2025 | $120.81 | $121.32 (0.42%) | $122.15 | $119.92 | 143.83 K | $3.71 B |
| 07/15/2025 | $123.00 | $120.73 (-1.85%) | $124.09 | $120.73 | 160.00 K | $3.69 B |
| 07/14/2025 | $122.01 | $122.32 (0.25%) | $124.77 | $121.30 | 156.72 K | $3.74 B |
| 07/11/2025 | $124.30 | $122.50 (-1.45%) | $124.98 | $122.33 | 134.90 K | $3.75 B |
| 07/10/2025 | $126.09 | $125.19 (-0.71%) | $127.61 | $125.05 | 114.43 K | $3.83 B |
| 07/09/2025 | $124.04 | $126.15 (1.7%) | $126.25 | $123.21 | 155.51 K | $3.86 B |
| 07/08/2025 | $124.89 | $124.04 (-0.68%) | $126.59 | $122.82 | 169.43 K | $3.79 B |
| 07/07/2025 | $127.05 | $124.89 (-1.7%) | $128.04 | $124.74 | 124.80 K | $3.82 B |
| 07/03/2025 | $127.43 | $128.09 (0.52%) | $128.66 | $125.90 | 101.15 K | $3.92 B |
| 07/02/2025 | $125.07 | $127.31 (1.79%) | $128.16 | $124.66 | 262.40 K | $3.89 B |
| 07/01/2025 | $121.77 | $125.29 (2.89%) | $127.03 | $121.26 | 135.00 K | $3.83 B |
| 06/30/2025 | $124.52 | $122.67 (-1.49%) | $125.12 | $122.60 | 225.60 K | $3.75 B |
| 06/27/2025 | $123.91 | $124.32 (0.33%) | $126.24 | $122.77 | 588.42 K | $3.80 B |
| 06/26/2025 | $121.02 | $123.48 (2.03%) | $123.93 | $121.02 | 170.20 K | $3.78 B |
| 06/25/2025 | $124.94 | $121.08 (-3.09%) | $124.94 | $121.03 | 133.84 K | $3.70 B |
| 06/24/2025 | $126.10 | $125.06 (-0.82%) | $126.10 | $120.38 | 151.54 K | $3.82 B |
| 06/23/2025 | $122.90 | $124.87 (1.6%) | $125.13 | $122.32 | 153.70 K | $3.82 B |
| 06/20/2025 | $122.02 | $123.23 (0.99%) | $123.76 | $120.58 | 227.10 K | $3.77 B |
| 06/18/2025 | $121.09 | $121.79 (0.58%) | $122.82 | $120.77 | 175.23 K | $3.72 B |
| 06/17/2025 | $123.92 | $121.24 (-2.16%) | $124.91 | $120.80 | 156.10 K | $3.71 B |
| 06/16/2025 | $125.78 | $124.71 (-0.85%) | $127.29 | $124.10 | 196.52 K | $3.81 B |
| 06/13/2025 | $126.41 | $124.55 (-1.47%) | $128.09 | $124.36 | 141.08 K | $3.81 B |
| 06/12/2025 | $126.99 | $128.24 (0.98%) | $128.40 | $126.34 | 129.10 K | $3.92 B |
| 06/11/2025 | $128.97 | $127.26 (-1.33%) | $128.97 | $126.83 | 122.44 K | $3.89 B |
| 06/10/2025 | $128.31 | $127.91 (-0.31%) | $129.55 | $127.28 | 121.21 K | $3.91 B |
| 06/09/2025 | $127.40 | $127.61 (0.16%) | $129.41 | $126.54 | 182.40 K | $3.90 B |
| 06/06/2025 | $127.33 | $126.67 (-0.52%) | $128.97 | $125.86 | 148.60 K | $3.87 B |
| 06/05/2025 | $126.95 | $127.01 (0.05%) | $127.58 | $125.72 | 145.40 K | $3.88 B |
| 06/04/2025 | $127.50 | $127.30 (-0.16%) | $128.80 | $126.49 | 176.64 K | $3.89 B |
| 06/03/2025 | $126.00 | $127.57 (1.25%) | $127.96 | $125.01 | 156.70 K | $3.90 B |
| 06/02/2025 | $128.48 | $126.14 (-1.82%) | $128.51 | $125.45 | 255.80 K | $3.86 B |
| 05/30/2025 | $128.06 | $129.31 (0.98%) | $130.54 | $126.65 | 226.90 K | $3.95 B |
| 05/29/2025 | $127.81 | $128.07 (0.2%) | $129.01 | $126.43 | 138.50 K | $3.92 B |
| 05/28/2025 | $127.89 | $127.25 (-0.5%) | $129.00 | $126.80 | 127.65 K | $3.89 B |
| 05/27/2025 | $125.88 | $127.57 (1.34%) | $127.58 | $125.72 | 193.00 K | $3.90 B |
| 05/23/2025 | $124.35 | $125.06 (0.57%) | $125.40 | $122.58 | 113.61 K | $3.82 B |
| 05/22/2025 | $126.36 | $126.19 (-0.13%) | $127.11 | $124.95 | 126.40 K | $3.86 B |
| 05/21/2025 | $128.65 | $126.43 (-1.73%) | $129.22 | $125.91 | 138.33 K | $3.87 B |
| 05/20/2025 | $129.90 | $130.50 (0.46%) | $131.65 | $128.71 | 167.30 K | $3.99 B |
| 05/19/2025 | $130.31 | $130.40 (0.07%) | $131.69 | $129.29 | 108.20 K | $3.99 B |
| 05/16/2025 | $130.43 | $132.03 (1.23%) | $132.91 | $129.44 | 201.70 K | $4.04 B |
| 05/15/2025 | $128.00 | $130.48 (1.94%) | $131.04 | $125.33 | 194.71 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 |
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.
