5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-8.23%
3 MONTH PERFORMANCE
+8.61%
6 MONTH PERFORMANCE
+35.33%
YEAR-TO-DATE PERFORMANCE
-2.79%
1 YEAR PERFORMANCE
+55.92%
Dorman Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $124.16 | $125.98 (1.47%) | $126.29 | $123.65 | 187,986 | $3.85 B |
| 01/13/2025 | $120.46 | $123.18 (2.26%) | $123.58 | $119.28 | 154,700 | $3.77 B |
| 01/10/2025 | $123.89 | $121.75 (-1.73%) | $124.52 | $121.71 | 197,400 | $3.72 B |
| 01/08/2025 | $123.84 | $125.76 (1.55%) | $126.12 | $123.12 | 195,440 | $3.84 B |
| 01/07/2025 | $127.93 | $124.06 (-3.03%) | $127.93 | $122.76 | 159,805 | $3.79 B |
| 01/06/2025 | $130.09 | $128.29 (-1.38%) | $130.87 | $127.63 | 197,200 | $3.92 B |
| 01/03/2025 | $128.66 | $130.09 (1.11%) | $130.35 | $128.21 | 111,300 | $3.98 B |
| 01/02/2025 | $129.63 | $128.43 (-0.93%) | $131.12 | $127.90 | 111,400 | $3.93 B |
| 12/31/2024 | $131.50 | $129.55 (-1.48%) | $131.75 | $129.28 | 109,317 | $3.96 B |
| 12/30/2024 | $129.60 | $131.25 (1.27%) | $132.40 | $129.60 | 151,700 | $4.01 B |
| 12/27/2024 | $132.15 | $132.19 (0.03%) | $133.27 | $130.29 | 95,524 | $4.04 B |
| 12/26/2024 | $131.55 | $133.06 (1.15%) | $133.76 | $130.94 | 74,313 | $4.07 B |
| 12/24/2024 | $130.90 | $132.48 (1.21%) | $132.66 | $130.44 | 29,000 | $4.05 B |
| 12/23/2024 | $130.84 | $130.87 (0.02%) | $131.86 | $130.08 | 108,545 | $4.00 B |
| 12/20/2024 | $128.96 | $131.36 (1.86%) | $132.79 | $128.96 | 497,317 | $4.02 B |
| 12/19/2024 | $130.33 | $130.36 (0.02%) | $131.34 | $128.69 | 196,200 | $3.99 B |
| 12/18/2024 | $135.00 | $129.89 (-3.79%) | $135.06 | $129.49 | 199,200 | $3.97 B |
| 12/17/2024 | $136.03 | $134.23 (-1.32%) | $136.23 | $132.65 | 175,200 | $4.10 B |
| 12/16/2024 | $137.20 | $136.92 (-0.2%) | $138.21 | $136.13 | 216,400 | $4.19 B |
| 12/13/2024 | $139.31 | $137.23 (-1.49%) | $140.06 | $136.45 | 295,318 | $4.20 B |
| 12/12/2024 | $140.61 | $139.84 (-0.55%) | $141.48 | $138.74 | 130,200 | $4.27 B |
| 12/11/2024 | $140.14 | $141.51 (0.98%) | $141.80 | $138.40 | 148,305 | $4.33 B |
| 12/10/2024 | $137.95 | $139.50 (1.12%) | $140.07 | $137.56 | 155,417 | $4.26 B |
| 12/09/2024 | $138.95 | $137.42 (-1.1%) | $139.65 | $136.83 | 87,400 | $4.20 B |
| 12/06/2024 | $139.35 | $138.47 (-0.63%) | $140.79 | $137.29 | 76,829 | $4.23 B |
| 12/05/2024 | $140.21 | $139.25 (-0.68%) | $140.96 | $138.11 | 98,032 | $4.26 B |
| 12/04/2024 | $138.04 | $139.96 (1.39%) | $140.37 | $138.02 | 146,900 | $4.28 B |
| 12/03/2024 | $140.59 | $138.46 (-1.52%) | $140.70 | $138.46 | 106,809 | $4.23 B |
| 12/02/2024 | $140.18 | $140.59 (0.29%) | $140.80 | $138.45 | 126,600 | $4.30 B |
| 11/29/2024 | $140.05 | $139.98 (-0.05%) | $140.70 | $138.93 | 60,400 | $4.28 B |
| 11/27/2024 | $143.31 | $139.80 (-2.45%) | $144.33 | $139.27 | 108,821 | $4.27 B |
| 11/26/2024 | $140.46 | $142.83 (1.69%) | $143.38 | $137.36 | 181,500 | $4.37 B |
| 11/25/2024 | $140.00 | $141.70 (1.21%) | $143.60 | $140.00 | 222,800 | $4.33 B |
| 11/22/2024 | $137.56 | $139.45 (1.37%) | $141.86 | $137.50 | 228,442 | $4.26 B |
| 11/21/2024 | $135.67 | $137.02 (1%) | $137.30 | $134.34 | 151,600 | $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 |