NasdaqGS - Delayed Quote USD

Dorman Products, Inc. (DORM)

126.67
-0.34
(-0.27%)
At close: June 6 at 4:00:01 PM EDT
126.67
0.00
(0.00%)
After hours: June 6 at 4:58:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025127.33128.97125.86126.67126.67148,600
Jun 5, 2025126.95127.58125.72127.01127.01145,400
Jun 4, 2025127.50128.80126.49127.30127.30176,600
Jun 3, 2025126.00127.96125.01127.57127.57156,700
Jun 2, 2025128.48128.51125.45126.14126.14255,700
May 30, 2025128.06130.54126.65129.31129.31226,900
May 29, 2025127.81129.01126.43128.07128.07138,500
May 28, 2025127.89129.00126.80127.25127.25127,600
May 27, 2025125.88127.58125.72127.57127.57193,000
May 23, 2025124.35125.40122.58125.06125.06113,400
May 22, 2025126.36127.11124.95126.19126.19126,400
May 21, 2025128.65129.22125.91126.43126.43138,300
May 20, 2025129.90131.65128.71130.50130.50167,300
May 19, 2025130.31131.69129.29130.40130.40108,200
May 16, 2025130.43132.91129.44132.03132.03201,700
May 15, 2025128.00131.04125.33130.48130.48194,700
May 14, 2025130.45130.45127.85128.05128.05199,400
May 13, 2025130.52131.22129.50130.91130.91150,600
May 12, 2025129.26131.09127.72130.24130.24305,600
May 9, 2025125.05125.90123.65124.69124.69180,900
May 8, 2025125.00126.18121.89124.28124.28227,300
May 7, 2025124.28127.49122.03123.96123.96409,400
May 6, 2025115.59123.84114.92122.99122.99492,100
May 5, 2025114.37116.38113.81114.95114.95292,800
May 2, 2025116.09117.98113.96115.27115.27180,700
May 1, 2025114.01116.21113.11115.00115.00198,000
Apr 30, 2025111.05114.42108.82113.30113.30292,500
Apr 29, 2025111.00113.30110.62112.09112.09378,000
Apr 28, 2025114.00115.27110.37111.31111.31276,300
Apr 25, 2025113.32114.63111.75114.39114.39191,900
Apr 24, 2025111.46114.34110.21114.20114.20197,900
Apr 23, 2025114.12118.97110.45111.46111.46216,500
Apr 22, 2025109.95111.78108.22110.53110.53173,500
Apr 21, 2025110.38110.51106.95108.29108.29206,300
Apr 17, 2025111.86112.75110.52111.18111.18274,600
Apr 16, 2025111.47112.35109.73111.67111.67312,800
Apr 15, 2025113.31113.31109.92111.41111.41400,300
Apr 14, 2025113.60114.62109.58113.50113.50566,800
Apr 11, 2025113.50113.80109.43111.86111.86388,200
Apr 10, 2025115.85116.64112.52113.87113.87412,800
Apr 9, 2025112.44121.61110.94118.43118.43422,500
Apr 8, 2025116.03118.78111.65112.76112.76489,300
Apr 7, 2025114.08119.41111.25113.84113.84458,700
Apr 4, 2025112.11116.97112.05115.85115.85322,600
Apr 3, 2025118.72119.75111.99115.37115.37435,500
Apr 2, 2025121.13125.40121.13124.75124.75160,600
Apr 1, 2025120.10123.22118.97122.64122.64221,200
Mar 31, 2025120.18120.99117.50120.54120.54262,400
Mar 28, 2025124.56126.00119.49120.71120.71241,400
Mar 27, 2025125.97127.07124.56125.15125.15253,600
Mar 26, 2025125.78126.30124.63125.77125.77193,400
Mar 25, 2025126.36127.34125.38126.00126.00156,400
Mar 24, 2025127.08128.77126.43126.73126.73258,100
Mar 21, 2025125.57126.55124.25125.45125.45350,400
Mar 20, 2025126.51128.25126.30126.51126.51145,700
Mar 19, 2025125.00127.77124.97127.44127.44161,600
Mar 18, 2025126.19127.24123.85125.00125.00222,000
Mar 17, 2025126.86128.05126.55126.74126.74209,400
Mar 14, 2025125.95128.01124.09127.59127.59178,400
Mar 13, 2025126.80128.84124.63125.29125.29287,200
Mar 12, 2025126.99127.53125.01126.82126.82222,900
Mar 11, 2025125.78127.19123.74126.66126.66182,800
Mar 10, 2025124.24126.09122.65125.18125.18297,700
Mar 7, 2025128.25128.25122.35124.91124.91207,400
Mar 6, 2025133.13133.94128.19128.72128.72264,700
Mar 5, 2025130.55135.69130.55134.79134.79295,200
Mar 4, 2025130.97133.97130.06130.25130.25341,700
Mar 3, 2025130.91133.62130.07131.20131.20341,400
Feb 28, 2025128.19132.13126.78131.46131.46322,000
Feb 27, 2025122.89130.04122.89127.99127.99492,700
Feb 26, 2025124.69126.95123.61124.01124.01186,400
Feb 25, 2025123.78126.76123.69125.57125.57176,900
Feb 24, 2025123.50125.21122.70123.04123.04127,800
Feb 21, 2025127.26128.00122.99123.59123.59154,900
Feb 20, 2025125.61126.63124.57126.49126.49173,500
Feb 19, 2025125.93127.13124.66126.14126.14125,000
Feb 18, 2025127.43127.97126.03126.99126.9990,300
Feb 14, 2025126.42127.69125.83126.67126.6781,300
Feb 13, 2025125.54126.22124.78125.75125.7598,800
Feb 12, 2025124.47129.00124.09124.93124.93124,800
Feb 11, 2025125.12127.21125.12126.14126.14132,000
Feb 10, 2025126.84129.00125.87126.24126.24145,200
Feb 7, 2025129.02129.05126.46126.84126.84159,700
Feb 6, 2025130.96131.64128.53129.45129.45145,800
Feb 5, 2025132.81133.15130.24130.65130.65178,300
Feb 4, 2025130.69132.73130.19131.97131.97122,300
Feb 3, 2025128.86131.99128.31131.14131.14235,300
Jan 31, 2025132.45132.45128.79131.28131.28171,000
Jan 30, 2025132.93135.15130.94133.06133.06227,100
Jan 29, 2025132.31133.08130.56132.33132.33221,300
Jan 28, 2025131.24133.62130.54133.49133.49196,700
Jan 27, 2025132.62134.23130.82132.17132.17220,600
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

Related Tickers

SMP Standard Motor Products, Inc.
29.62
+1.23%
 
VC Visteon Corporation
83.52
+1.03%
 
LKQ LKQ Corporation
39.09
+0.31%
 
THRM Gentherm Incorporated
27.05
-0.07%
 
LEA Lear Corporation
88.47
+1.34%
 
MNRO Monro, Inc.
16.21
+2.34%
 
MLR Miller Industries, Inc.
45.60
+1.56%
 
BWA BorgWarner Inc.
32.30
+0.44%
 
MPAA Motorcar Parts of America, Inc.
11.92
+0.59%
 
ALSN Allison Transmission Holdings, Inc.
103.56
+1.01%