NasdaqGS - Nasdaq Real Time Price USD

Dorman Products, Inc. (DORM)

Compare
133.02
+3.37
+(2.60%)
At close: January 24 at 4:00:01 PM EST
133.02
0.00
(0.00%)
After hours: January 24 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025129.97133.11129.87133.02133.02229,800
Jan 23, 2025129.19130.99127.16129.65129.65255,300
Jan 22, 2025129.57130.35125.54129.97129.97226,100
Jan 21, 2025130.68131.53129.77130.06130.06294,700
Jan 17, 2025131.19131.91127.88129.60129.60176,000
Jan 16, 2025128.76130.65128.04130.37130.37133,700
Jan 15, 2025127.90129.30127.12128.66128.66223,100
Jan 14, 2025124.16126.29123.65125.98125.98188,000
Jan 13, 2025120.46123.58119.28123.18123.18154,700
Jan 10, 2025123.89124.52121.71121.75121.75197,400
Jan 8, 2025123.84126.12123.12125.76125.76195,400
Jan 7, 2025127.93127.93122.76124.06124.06159,800
Jan 6, 2025130.09130.87127.63128.29128.29197,200
Jan 3, 2025128.66130.35128.21130.09130.09111,300
Jan 2, 2025129.63131.12127.90128.43128.43111,400
Dec 31, 2024131.50131.75129.28129.55129.55109,300
Dec 30, 2024129.60132.40129.60131.25131.25151,700
Dec 27, 2024132.15133.27130.29132.19132.1995,500
Dec 26, 2024131.55133.76130.94133.06133.0674,300
Dec 24, 2024130.90132.66130.44132.48132.4829,000
Dec 23, 2024130.84131.86130.08130.87130.87108,500
Dec 20, 2024128.96132.79128.96131.36131.36497,300
Dec 19, 2024130.33131.34128.69130.36130.36196,200
Dec 18, 2024135.00135.06129.49129.89129.89199,200
Dec 17, 2024136.03136.23132.65134.23134.23175,200
Dec 16, 2024137.20138.21136.13136.92136.92216,400
Dec 13, 2024139.31140.06136.45137.23137.23295,300
Dec 12, 2024140.61141.48138.74139.84139.84130,200
Dec 11, 2024140.14141.80138.40141.51141.51148,300
Dec 10, 2024137.95140.07137.56139.50139.50155,400
Dec 9, 2024138.95139.65136.83137.42137.4287,400
Dec 6, 2024139.35140.79137.29138.47138.4776,800
Dec 5, 2024140.21140.96138.11139.25139.2598,000
Dec 4, 2024138.04140.37138.02139.96139.96146,900
Dec 3, 2024140.59140.70138.46138.46138.46106,800
Dec 2, 2024140.18140.80138.45140.59140.59126,600
Nov 29, 2024140.05140.70138.93139.98139.9860,400
Nov 27, 2024143.31144.33139.27139.80139.80108,800
Nov 26, 2024140.46143.38137.36142.83142.83181,500
Nov 25, 2024140.00143.60140.00141.70141.70222,800
Nov 22, 2024137.56141.86137.50139.45139.45228,400
Nov 21, 2024135.67137.30134.34137.02137.02151,600
Nov 20, 2024135.47135.47133.74135.15135.15131,100
Nov 19, 2024132.99135.69132.46135.64135.64137,800
Nov 18, 2024134.92135.96133.57134.01134.01162,300
Nov 15, 2024136.77137.59134.38134.73134.73173,400
Nov 14, 2024137.85139.37135.83135.96135.96207,800
Nov 13, 2024139.30139.75137.56137.85137.85175,900
Nov 12, 2024135.79141.00133.12138.00138.00271,200
Nov 11, 2024139.41139.67135.53135.54135.54181,800
Nov 8, 2024134.00137.96134.00137.76137.76421,500
Nov 7, 2024137.74138.74132.56133.35133.35420,400
Nov 6, 2024140.25146.60135.49136.92136.92506,200
Nov 5, 2024133.99138.15132.09137.72137.72251,800
Nov 4, 2024128.79135.02128.79133.73133.73268,800
Nov 1, 2024124.24129.00122.00127.79127.79387,000
Oct 31, 2024115.56116.10113.75114.03114.03106,000
Oct 30, 2024114.71117.11114.71115.75115.75110,000
Oct 29, 2024114.50116.91112.41115.63115.63174,000
Oct 28, 2024115.61117.01114.99115.60115.60100,300
Oct 25, 2024115.09116.94114.23114.91114.9195,200
Oct 24, 2024114.67115.38112.63114.15114.15101,900
Oct 23, 2024114.86115.20113.38113.95113.9581,400
Oct 22, 2024115.76116.28114.68115.07115.0777,300
Oct 21, 2024117.11117.71116.17116.40116.40107,700
Oct 18, 2024118.63118.93116.87116.88116.88118,300
Oct 17, 2024117.57118.19116.02118.14118.14172,500
Oct 16, 2024116.90118.01116.74117.75117.75147,600
Oct 15, 2024115.94119.02115.94116.90116.90183,500
Oct 14, 2024113.55116.04113.55115.96115.96120,100
Oct 11, 2024110.73114.36110.61113.92113.92103,900
Oct 10, 2024109.29110.51108.44110.50110.50115,900
Oct 9, 2024108.79111.34108.60110.63110.63133,600
Oct 8, 2024109.32109.86108.71108.92108.92299,300
Oct 7, 2024109.14109.89108.12109.18109.18105,500
Oct 4, 2024110.40111.53109.86110.06110.06100,600
Oct 3, 2024110.54110.88108.55108.64108.64100,900
Oct 2, 2024112.64113.21111.04111.20111.2090,800
Oct 1, 2024113.30113.70111.55112.93112.9398,300
Sep 30, 2024113.01113.68111.94113.12113.12116,600
Sep 27, 2024114.83115.73112.95113.58113.5895,300
Sep 26, 2024115.92116.01113.59113.68113.68107,700
Sep 25, 2024114.87116.01114.26114.35114.35142,100
Sep 24, 2024115.77116.25114.78115.30115.30130,000
Sep 23, 2024115.61116.33114.02114.98114.98152,600
Sep 20, 2024117.37117.47114.45115.11115.11673,100
Sep 19, 2024117.81118.38116.08117.50117.50236,500
Sep 18, 2024116.30118.66106.21115.76115.76269,700
Sep 17, 2024117.03119.28116.25116.64116.64252,300
Sep 16, 2024115.74117.26114.94116.39116.39177,300
Sep 13, 2024113.25115.62113.25115.24115.24109,600
Sep 12, 2024110.26112.39109.23111.79111.7980,400
Sep 11, 2024108.22110.42108.22109.73109.73157,300
Sep 10, 2024108.37109.79107.09109.00109.00150,000
Sep 9, 2024108.96110.50107.25108.70108.70171,500
Sep 6, 2024110.56110.76107.97108.99108.99145,200
Sep 5, 2024110.27110.86107.60110.43110.43158,900
Sep 4, 2024109.08109.96108.76109.66109.6668,600
Sep 3, 2024112.55113.11109.08109.50109.50110,700
Aug 30, 2024112.27113.44111.50113.42113.42113,300
Aug 29, 2024112.10112.78111.25111.63111.6385,200
Aug 28, 2024112.33112.57110.59111.17111.1773,400
Aug 27, 2024112.52113.45111.42112.33112.3398,000
Aug 26, 2024112.81114.51111.61112.74112.74136,700
Aug 23, 2024109.42113.38109.05111.89111.89126,600
Aug 22, 2024108.56110.04108.31109.15109.15115,800
Aug 21, 2024107.99109.91106.68108.64108.64153,300
Aug 20, 2024107.58107.90106.41106.85106.85130,700
Aug 19, 2024106.14107.05105.10107.05107.05120,200
Aug 16, 2024107.41108.00105.06105.44105.4494,800
Aug 15, 2024106.49108.01104.56107.55107.55123,300
Aug 14, 2024105.85105.85103.28103.97103.9784,400
Aug 13, 2024104.52105.65103.40105.26105.26112,500
Aug 12, 2024105.13105.13103.08103.71103.71102,500
Aug 9, 2024105.96107.30104.84105.48105.48136,300
Aug 8, 2024106.10107.34105.15105.74105.74158,400
Aug 7, 2024107.30109.44104.82105.78105.78126,600
Aug 6, 2024102.36107.19102.00106.87106.87282,400
Aug 5, 202498.85102.8997.43102.08102.08211,700
Aug 2, 202497.94104.9694.87102.84102.84217,100
Aug 1, 2024100.96101.4197.1498.5898.58157,500
Jul 31, 2024100.28103.3399.14101.37101.37155,200
Jul 30, 202499.83101.1299.0599.8099.80130,600
Jul 29, 2024100.57100.7598.8599.2699.26161,400
Jul 26, 202499.61100.7397.95100.41100.41105,700
Jul 25, 202497.9799.2497.4698.3998.39177,100
Jul 24, 202499.93101.3997.5297.9697.96152,200
Jul 23, 2024100.42102.3499.91100.87100.87202,200
Jul 22, 2024100.58101.7498.74101.17101.17130,100
Jul 19, 2024102.35102.3599.48100.25100.25124,300
Jul 18, 2024101.84104.74101.80102.31102.3196,700
Jul 17, 2024101.83103.58101.45102.58102.58133,500
Jul 16, 202497.56103.0497.56102.83102.83179,300
Jul 15, 202494.1296.8194.0096.5096.50199,400
Jul 12, 202491.7093.3591.7093.0693.06143,400
Jul 11, 202490.2891.7389.8190.6090.60132,400
Jul 10, 202487.8388.2587.3188.2588.2573,300
Jul 9, 202489.6189.6187.0587.2787.27115,600
Jul 8, 202489.7591.2889.6090.1090.1092,100
Jul 5, 202490.2190.5888.7589.1689.1692,000
Jul 3, 202490.2691.0290.0090.2790.2764,300
Jul 2, 202490.2991.9290.1490.1590.1594,800
Jul 1, 202491.9692.0889.4490.2690.26152,300
Jun 28, 202491.4192.3990.5991.4891.48253,900
Jun 27, 202491.8691.8690.1590.5890.58117,400
Jun 26, 202492.4292.7490.6891.3991.39162,700
Jun 25, 202494.0594.0592.2092.9592.9596,200
Jun 24, 202493.4694.4893.4193.9993.99108,700
Jun 21, 202492.4393.6092.0093.1293.12434,500
Jun 20, 202491.4992.5491.4992.2492.24122,000
Jun 18, 202492.6092.6091.1491.9691.96118,200
Jun 17, 202490.5392.4190.5392.3292.32106,400
Jun 14, 202489.5290.8788.1090.8690.86103,800
Jun 13, 202490.5191.2990.1590.6890.68112,200
Jun 12, 202492.4492.6490.0590.8290.82102,500
Jun 11, 202489.2090.8689.1790.6990.69173,400
Jun 10, 202490.1590.5489.3289.8189.81114,200
Jun 7, 202490.1590.8189.7790.2290.2284,200
Jun 6, 202490.8991.7690.0390.6190.61142,000
Jun 5, 202490.6691.4889.8091.2591.2570,000
Jun 4, 202491.3291.3290.0990.1590.1597,100
Jun 3, 202492.2792.2791.3291.7591.75129,300
May 31, 202490.9792.0590.7891.9791.97145,400
May 30, 202491.3792.0990.3990.9290.92119,000
May 29, 202490.3791.5890.3290.9690.9697,400
May 28, 202492.5592.5591.1191.6291.6282,100
May 24, 202491.3792.3790.4592.0092.00119,500
May 23, 202491.1291.1289.6690.5790.57123,700
May 22, 202491.9292.2690.3891.1091.10110,600
May 21, 202491.9292.5491.6091.9891.9892,300
May 20, 202491.6493.4890.9592.0592.05110,300
May 17, 202492.4492.7190.8791.3391.3383,300
May 16, 202492.5192.5691.4692.1692.1695,200
May 15, 202492.4893.3591.8792.7092.70122,100
May 14, 202494.8695.1691.1191.5491.54194,100
May 13, 202492.6594.2992.6593.3493.34122,900
May 10, 202492.8593.3791.9592.4492.4495,500
May 9, 202491.5392.7491.2392.2092.20242,800
May 8, 202491.3393.2590.4091.2391.2394,800
May 7, 202494.0996.4391.1091.3791.37151,500
May 6, 202491.0792.9591.0792.8992.89127,800
May 3, 202491.7591.8389.2490.9590.9584,400
May 2, 202489.8090.8288.8690.7390.73105,500
May 1, 202487.8291.1386.7789.0289.0291,900
Apr 30, 202487.7588.8887.2287.4587.45136,500
Apr 29, 202489.2589.7288.5488.7688.7676,200
Apr 26, 202488.6189.2888.5589.2389.2373,800
Apr 25, 202488.7188.7186.6188.0888.08114,800
Apr 24, 202489.6990.9188.9489.8189.8164,100
Apr 23, 202489.1290.3388.8290.2290.2280,900
Apr 22, 202488.4589.2088.0988.7988.7967,900
Apr 19, 202487.4988.9887.4288.4088.4098,500
Apr 18, 202488.0189.7987.6287.9187.9189,900
Apr 17, 202489.3289.3287.6588.0088.0094,600
Apr 16, 202489.1390.1088.2788.9588.9580,000
Apr 15, 202490.6990.9589.2289.7689.7673,900
Apr 12, 202491.2791.4189.6890.0590.0553,600
Apr 11, 202492.5592.7590.8192.1892.18117,500
Apr 10, 202493.4393.4391.3591.8391.83109,300
Apr 9, 202495.9496.4594.6295.6295.6256,300
Apr 8, 202497.2498.3895.4195.8295.82134,300
Apr 5, 202495.3996.9595.3996.3796.3781,800
Apr 4, 202498.1698.5595.3295.7495.74103,500
Apr 3, 202495.6997.6995.6997.6097.60121,200
Apr 2, 202496.6996.7495.1296.6796.67146,300
Apr 1, 202496.2798.1295.5797.5097.50108,300
Mar 28, 202498.3198.3195.8096.3996.39126,800
Mar 27, 202493.9997.7093.0297.4397.43177,200
Mar 26, 202493.5993.9693.0493.0493.04103,000
Mar 25, 202494.0094.9292.6193.5393.5386,200
Mar 22, 202493.9094.9593.0693.7593.7584,700
Mar 21, 202493.9994.3093.1693.4993.49143,100
Mar 20, 202490.6693.9690.6693.4793.47137,500
Mar 19, 202490.2191.4889.5690.6590.6579,200
Mar 18, 202490.1491.5489.6190.3290.32115,800
Mar 15, 202490.5391.7190.0390.3990.39269,300
Mar 14, 202490.7591.3989.5190.4090.40165,500
Mar 13, 202490.5291.4390.2290.7590.75157,300
Mar 12, 202490.8991.3090.0090.7790.7788,700
Mar 11, 202490.6391.2490.0291.1091.1059,100
Mar 8, 202492.2993.2090.5590.8190.8175,300
Mar 7, 202491.9592.6589.9891.4391.43109,700
Mar 6, 202491.6192.0990.4391.0191.0176,500
Mar 5, 202490.2692.3890.2691.1691.1689,900
Mar 4, 202492.9694.0090.3790.4790.4792,300
Mar 1, 202493.7694.1091.3893.2293.22124,400
Feb 29, 202495.1695.6093.0894.2294.22156,400
Feb 28, 202494.7895.2992.7592.9192.91169,100
Feb 27, 202490.0096.4288.9096.2796.27313,000
Feb 26, 202482.2483.9581.2483.0983.09172,600
Feb 23, 202480.9983.4180.8382.7382.73217,400
Feb 22, 202482.5083.7180.6781.1681.16238,300
Feb 21, 202481.7483.1381.7482.8282.82230,100
Feb 20, 202480.8082.6880.2881.9081.90172,400
Feb 16, 202483.7383.7982.0882.2482.24213,300
Feb 15, 202484.0884.9883.0584.0384.0393,400
Feb 14, 202482.5683.1582.3083.0683.0691,100
Feb 13, 202481.0785.3480.3381.3581.35148,100
Feb 12, 202483.9585.1083.3683.9883.98167,600
Feb 9, 202481.0684.2181.0683.4683.46139,300
Feb 8, 202481.1581.9780.7481.6681.6684,700
Feb 7, 202481.5582.3180.4381.4081.4082,400
Feb 6, 202479.8182.4579.8181.7181.7188,100
Feb 5, 202481.7881.7879.4379.6479.64134,600
Feb 2, 202482.4383.2681.1882.7982.79100,100
Feb 1, 202481.4283.3881.0383.3883.38105,600
Jan 31, 202483.6984.4181.3781.4181.41108,100
Jan 30, 202485.1185.8183.5683.6483.64101,600
Jan 29, 202484.8785.7584.2885.6285.6291,400
Jan 26, 202485.4286.1784.5785.0185.0157,900
Jan 25, 202485.1285.4983.5084.8084.8076,800

Related Tickers

THRM Gentherm Incorporated
39.67
-0.03%
 
SMP Standard Motor Products, Inc.
31.52
+0.96%
 
GNTX Gentex Corporation
27.73
-0.86%
 
MNRO Monro, Inc.
22.00
+1.85%
 
LKQ LKQ Corporation
38.34
-0.78%
 
FOXF Fox Factory Holding Corp.
29.18
+1.46%
 
PLOW Douglas Dynamics, Inc.
25.78
-0.77%
 
LEA Lear Corporation
96.29
+1.72%
 
MPAA Motorcar Parts of America, Inc.
7.12
-1.52%
 
GTX Garrett Motion Inc.
9.60
+0.52%