5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
-5.78%
YEAR-TO-DATE PERFORMANCE
-4.82%
1 YEAR PERFORMANCE
+32.41%
Dorman Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $122.90 | $123.53 (0.51%) | $124.66 | $122.41 | 52.90 K | $3.79 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 |
| 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 |
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.
