5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
+4.01%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
-13.98%
YEAR-TO-DATE PERFORMANCE
+6.48%
1 YEAR PERFORMANCE
+3.55%
Dorman Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $131.69 | $131.17 (-0.39%) | $132.54 | $130.60 | 134.10 K | $4.01 B |
| 02/12/2026 | $134.07 | $131.68 (-1.78%) | $135.80 | $131.14 | 114.00 K | $4.02 B |
| 02/11/2026 | $131.31 | $133.27 (1.49%) | $133.77 | $131.31 | 122.50 K | $4.07 B |
| 02/10/2026 | $130.51 | $131.31 (0.61%) | $132.62 | $130.51 | 136.40 K | $4.01 B |
| 02/09/2026 | $130.01 | $130.05 (0.03%) | $130.06 | $127.86 | 158.91 K | $3.97 B |
| 02/06/2026 | $128.84 | $130.10 (0.98%) | $130.51 | $128.84 | 207.84 K | $3.97 B |
| 02/05/2026 | $128.75 | $128.62 (-0.1%) | $130.17 | $127.55 | 199.70 K | $3.93 B |
| 02/04/2026 | $125.96 | $128.11 (1.71%) | $130.46 | $125.96 | 189.70 K | $3.91 B |
| 02/03/2026 | $126.06 | $124.80 (-1%) | $128.55 | $122.87 | 169.41 K | $3.81 B |
| 02/02/2026 | $124.43 | $126.59 (1.74%) | $127.18 | $122.82 | 231.20 K | $3.87 B |
| 01/30/2026 | $123.07 | $124.20 (0.92%) | $124.55 | $121.19 | 257.50 K | $3.79 B |
| 01/29/2026 | $122.91 | $123.45 (0.44%) | $124.25 | $121.83 | 170.33 K | $3.77 B |
| 01/28/2026 | $124.68 | $122.46 (-1.78%) | $125.09 | $121.80 | 194.50 K | $3.74 B |
| 01/27/2026 | $125.11 | $124.29 (-0.66%) | $126.11 | $124.01 | 177.60 K | $3.80 B |
| 01/26/2026 | $124.05 | $125.11 (0.85%) | $125.14 | $123.47 | 193.90 K | $3.82 B |
| 01/23/2026 | $124.67 | $124.05 (-0.5%) | $126.76 | $123.22 | 164.06 K | $3.79 B |
| 01/22/2026 | $128.76 | $125.53 (-2.51%) | $130.17 | $125.32 | 157.70 K | $3.83 B |
| 01/21/2026 | $125.33 | $128.06 (2.18%) | $130.41 | $125.33 | 194.50 K | $3.91 B |
| 01/20/2026 | $124.25 | $124.20 (-0.04%) | $125.74 | $123.48 | 172.80 K | $3.79 B |
| 01/16/2026 | $128.34 | $126.11 (-1.74%) | $131.05 | $125.33 | 178.64 K | $3.85 B |
| 01/15/2026 | $126.05 | $128.79 (2.17%) | $130.50 | $125.40 | 240.03 K | $3.93 B |
| 01/14/2026 | $126.44 | $126.10 (-0.27%) | $127.36 | $123.87 | 236.23 K | $3.85 B |
| 01/13/2026 | $126.93 | $126.12 (-0.64%) | $127.86 | $125.81 | 191.94 K | $3.85 B |
| 01/12/2026 | $126.88 | $126.61 (-0.21%) | $128.98 | $124.12 | 178.10 K | $3.87 B |
| 01/09/2026 | $128.33 | $127.77 (-0.44%) | $130.80 | $125.51 | 228.34 K | $3.90 B |
| 01/08/2026 | $123.71 | $128.33 (3.73%) | $129.21 | $123.55 | 127.53 K | $3.92 B |
| 01/07/2026 | $125.89 | $124.39 (-1.19%) | $126.39 | $122.25 | 120.32 K | $3.80 B |
| 01/06/2026 | $125.16 | $125.17 (0.01%) | $125.78 | $122.05 | 155.30 K | $3.82 B |
| 01/05/2026 | $123.32 | $125.46 (1.74%) | $126.81 | $123.32 | 141.00 K | $3.83 B |
| 01/02/2026 | $123.68 | $124.10 (0.34%) | $125.05 | $121.97 | 199.50 K | $3.79 B |
| 12/31/2025 | $125.12 | $123.19 (-1.54%) | $126.68 | $123.16 | 158.43 K | $3.76 B |
| 12/30/2025 | $125.69 | $125.68 (-0.01%) | $128.88 | $125.01 | 137.54 K | $3.84 B |
| 12/29/2025 | $126.66 | $125.85 (-0.64%) | $130.29 | $125.55 | 153.60 K | $3.84 B |
| 12/26/2025 | $126.41 | $126.62 (0.17%) | $127.84 | $125.59 | 93.60 K | $3.87 B |
| 12/24/2025 | $125.44 | $125.83 (0.31%) | $126.65 | $125.27 | 58.00 K | $3.84 B |
| 12/23/2025 | $125.08 | $125.57 (0.39%) | $127.26 | $124.38 | 206.70 K | $3.84 B |
| 12/22/2025 | $126.26 | $125.08 (-0.93%) | $127.55 | $124.56 | 155.40 K | $3.82 B |
| 12/19/2025 | $126.13 | $126.52 (0.31%) | $127.35 | $126.04 | 283.23 K | $3.86 B |
| 12/18/2025 | $127.45 | $126.69 (-0.6%) | $129.09 | $126.25 | 198.10 K | $3.87 B |
| 12/17/2025 | $126.79 | $126.40 (-0.31%) | $128.38 | $124.85 | 168.80 K | $3.86 B |
| 12/16/2025 | $128.46 | $126.72 (-1.35%) | $130.10 | $125.85 | 248.62 K | $3.87 B |
| 12/15/2025 | $128.09 | $127.92 (-0.13%) | $129.78 | $127.40 | 153.33 K | $3.91 B |
| 12/12/2025 | $128.48 | $128.01 (-0.37%) | $129.75 | $127.27 | 178.31 K | $3.91 B |
| 12/11/2025 | $126.90 | $128.47 (1.24%) | $129.05 | $126.11 | 174.53 K | $3.92 B |
| 12/10/2025 | $124.06 | $125.71 (1.33%) | $128.21 | $123.64 | 263.23 K | $3.84 B |
| 12/09/2025 | $124.94 | $123.77 (-0.94%) | $128.62 | $123.35 | 274.50 K | $3.78 B |
| 12/08/2025 | $126.94 | $124.71 (-1.76%) | $128.04 | $124.36 | 175.10 K | $3.81 B |
| 12/05/2025 | $126.59 | $126.63 (0.03%) | $128.26 | $125.03 | 205.43 K | $3.87 B |
| 12/04/2025 | $128.81 | $126.36 (-1.9%) | $130.30 | $125.31 | 150.00 K | $3.86 B |
| 12/03/2025 | $130.22 | $128.90 (-1.01%) | $131.00 | $128.50 | 184.80 K | $3.94 B |
| 12/02/2025 | $131.32 | $129.10 (-1.69%) | $133.92 | $128.40 | 195.31 K | $3.94 B |
| 12/01/2025 | $131.70 | $130.76 (-0.71%) | $134.15 | $130.00 | 167.60 K | $3.99 B |
| 11/28/2025 | $135.39 | $132.27 (-2.3%) | $137.00 | $132.04 | 80.80 K | $4.04 B |
| 11/26/2025 | $134.23 | $134.32 (0.07%) | $136.82 | $134.01 | 248.90 K | $4.10 B |
| 11/25/2025 | $132.91 | $135.48 (1.93%) | $137.41 | $132.91 | 236.10 K | $4.14 B |
| 11/24/2025 | $130.57 | $131.65 (0.83%) | $132.50 | $128.63 | 206.04 K | $4.02 B |
| 11/21/2025 | $125.72 | $131.32 (4.45%) | $132.28 | $123.38 | 236.33 K | $4.01 B |
| 11/20/2025 | $130.90 | $126.06 (-3.7%) | $132.22 | $125.72 | 157.80 K | $3.85 B |
| 11/19/2025 | $129.84 | $128.69 (-0.89%) | $130.79 | $128.22 | 122.10 K | $3.93 B |
| 11/18/2025 | $128.61 | $129.22 (0.47%) | $130.37 | $128.61 | 120.63 K | $3.95 B |
| 11/17/2025 | $131.32 | $128.60 (-2.07%) | $133.00 | $127.84 | 135.62 K | $3.93 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.
