Dorman Products Inc (DORM) Historical Stock Data
128.01 ↓0.46 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DORM is down -0.23% a day on average. There have been 12 days where Dorman Products Inc closed green and 18 days where DORM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 128.48 | 128.01 | ↓$0.47 (-0.37%) | 127.27 | 129.75 | 178.31K |
| 2025-12-11 | 126.90 | 128.47 | ↑$1.57 (1.24%) | 126.11 | 129.05 | 174.53K |
| 2025-12-10 | 124.06 | 125.71 | ↑$1.65 (1.33%) | 123.64 | 128.21 | 263.23K |
| 2025-12-09 | 124.94 | 123.77 | ↓$1.17 (-0.94%) | 123.35 | 128.62 | 274.47K |
| 2025-12-08 | 126.94 | 124.71 | ↓$2.23 (-1.76%) | 124.36 | 128.04 | 175.07K |
| 2025-12-05 | 126.59 | 126.63 | ↑$0.04 (0.03%) | 125.03 | 128.26 | 205.43K |
| 2025-12-04 | 128.81 | 126.36 | ↓$2.45 (-1.90%) | 125.31 | 130.30 | 149.97K |
| 2025-12-03 | 130.22 | 128.90 | ↓$1.32 (-1.01%) | 128.50 | 131.00 | 184.77K |
| 2025-12-02 | 131.32 | 129.10 | ↓$2.22 (-1.69%) | 128.40 | 133.92 | 195.31K |
| 2025-12-01 | 131.70 | 130.76 | ↓$0.94 (-0.71%) | 130.00 | 134.15 | 167.58K |
| 2025-11-28 | 135.39 | 132.27 | ↓$3.12 (-2.30%) | 132.04 | 137.00 | 80.77K |
| 2025-11-26 | 134.23 | 134.32 | ↑$0.09 (0.07%) | 134.02 | 136.82 | 248.90K |
| 2025-11-25 | 132.91 | 135.48 | ↑$2.57 (1.93%) | 132.91 | 137.41 | 236.05K |
| 2025-11-24 | 130.57 | 131.65 | ↑$1.08 (0.83%) | 128.63 | 132.50 | 206.04K |
| 2025-11-21 | 125.72 | 131.32 | ↑$5.60 (4.45%) | 123.38 | 132.28 | 236.33K |
| 2025-11-20 | 130.90 | 126.06 | ↓$4.84 (-3.70%) | 125.72 | 132.22 | 157.80K |
| 2025-11-19 | 129.84 | 128.69 | ↓$1.15 (-0.89%) | 128.22 | 130.79 | 122.05K |
| 2025-11-18 | 128.61 | 129.22 | ↑$0.61 (0.47%) | 128.61 | 130.37 | 120.63K |
| 2025-11-17 | 131.32 | 128.60 | ↓$2.72 (-2.07%) | 127.84 | 133.00 | 135.62K |
| 2025-11-14 | 134.14 | 131.75 | ↓$2.39 (-1.78%) | 122.20 | 136.44 | 153.49K |
| 2025-11-13 | 137.10 | 134.48 | ↓$2.62 (-1.91%) | 133.57 | 139.11 | 167.34K |
| 2025-11-12 | 133.14 | 138.13 | ↑$4.99 (3.75%) | 132.11 | 140.97 | 421.07K |
| 2025-11-11 | 134.58 | 133.21 | ↓$1.37 (-1.02%) | 133.15 | 137.41 | 267.59K |
| 2025-11-10 | 134.29 | 134.01 | ↓$0.28 (-0.21%) | 132.70 | 134.50 | 177K |
| 2025-11-07 | 129.79 | 134.29 | ↑$4.50 (3.47%) | 129.34 | 135.66 | 260.01K |
| 2025-11-06 | 130.60 | 129.33 | ↓$1.27 (-0.97%) | 128.24 | 132.56 | 142.78K |
| 2025-11-05 | 131.85 | 131.37 | ↓$0.48 (-0.36%) | 130.50 | 134.08 | 186.29K |
| 2025-11-04 | 133.85 | 131.23 | ↓$2.62 (-1.96%) | 130.11 | 135.95 | 182.02K |
| 2025-11-03 | 132.44 | 133.58 | ↑$1.14 (0.86%) | 132.11 | 135.11 | 217.12K |
| 2025-10-31 | 133.70 | 134.13 | ↑$0.43 (0.32%) | 132.26 | 137.13 | 383.14K |
Create an account or log in to view more rows.
$DORM Slapping that ask today
$DORM Just buy and hold
$DORM pump up the volume
$DORM -
Buy
buy
buy!
$DORM keep inchin
$DORM just fucking go already jeesh
$DORM great sale!!!! Buy buy buy
$DORM let it ride
$DORM due for a spike!
$DORM this is just going to go up forever