Dorman Products, Inc.DORMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $124.43 | $127.18 | $122.82 | $126.59 | 231,200 |
| 1/30/2026 | $123.07 | $124.55 | $121.19 | $124.20 | 257,500 |
| 1/29/2026 | $122.91 | $124.25 | $121.83 | $123.45 | 170,334 |
| 1/28/2026 | $124.68 | $125.09 | $121.80 | $122.46 | 194,500 |
| 1/27/2026 | $125.11 | $126.11 | $124.01 | $124.29 | 177,600 |
| 1/26/2026 | $124.05 | $125.14 | $123.47 | $125.11 | 193,900 |
| 1/23/2026 | $124.67 | $126.76 | $123.22 | $124.05 | 164,064 |
| 1/22/2026 | $128.76 | $130.17 | $125.32 | $125.53 | 157,700 |
| 1/21/2026 | $125.33 | $130.41 | $125.33 | $128.06 | 194,500 |
| 1/20/2026 | $124.25 | $125.74 | $123.48 | $124.20 | 172,800 |
| 1/16/2026 | $128.34 | $131.05 | $125.33 | $126.11 | 178,638 |
| 1/15/2026 | $126.05 | $130.50 | $125.40 | $128.79 | 240,026 |
| 1/14/2026 | $126.44 | $127.36 | $123.87 | $126.10 | 236,225 |
| 1/13/2026 | $126.93 | $127.86 | $125.81 | $126.12 | 191,939 |
| 1/12/2026 | $126.88 | $128.98 | $124.12 | $126.61 | 178,100 |
| 1/9/2026 | $128.33 | $130.80 | $125.51 | $127.77 | 228,344 |
| 1/8/2026 | $123.71 | $129.21 | $123.55 | $128.33 | 127,534 |
| 1/7/2026 | $125.89 | $126.39 | $122.25 | $124.39 | 120,324 |
| 1/6/2026 | $125.16 | $125.78 | $122.05 | $125.17 | 155,300 |
| 1/5/2026 | $123.32 | $126.81 | $123.32 | $125.46 | 141,000 |
| 1/2/2026 | $123.68 | $125.05 | $121.97 | $124.10 | 199,504 |
| 12/31/2025 | $125.12 | $126.68 | $123.16 | $123.19 | 158,432 |
| 12/30/2025 | $125.69 | $128.88 | $125.01 | $125.68 | 137,542 |
| 12/29/2025 | $126.66 | $130.29 | $125.55 | $125.85 | 153,600 |
| 12/26/2025 | $126.41 | $127.84 | $125.59 | $126.62 | 93,600 |
| 12/24/2025 | $125.44 | $126.65 | $125.27 | $125.83 | 58,003 |
| 12/23/2025 | $125.08 | $127.26 | $124.38 | $125.57 | 206,700 |
| 12/22/2025 | $126.26 | $127.55 | $124.56 | $125.08 | 155,400 |
| 12/19/2025 | $126.13 | $127.35 | $126.04 | $126.52 | 283,230 |
| 12/18/2025 | $127.45 | $129.09 | $126.25 | $126.69 | 198,100 |
| 12/17/2025 | $126.79 | $128.38 | $124.85 | $126.40 | 168,800 |
| 12/16/2025 | $128.46 | $130.10 | $125.85 | $126.72 | 248,622 |
| 12/15/2025 | $128.09 | $129.78 | $127.40 | $127.92 | 153,334 |
| 12/12/2025 | $128.48 | $129.75 | $127.27 | $128.01 | 178,309 |
| 12/11/2025 | $126.90 | $129.05 | $126.11 | $128.47 | 174,533 |
| 12/10/2025 | $124.06 | $128.21 | $123.64 | $125.71 | 263,225 |
| 12/9/2025 | $124.94 | $128.62 | $123.35 | $123.77 | 274,500 |
| 12/8/2025 | $126.94 | $128.04 | $124.36 | $124.71 | 175,100 |
| 12/5/2025 | $126.59 | $128.26 | $125.03 | $126.63 | 205,433 |
| 12/4/2025 | $128.81 | $130.30 | $125.31 | $126.36 | 150,000 |
| 12/3/2025 | $130.22 | $131.00 | $128.50 | $128.90 | 184,800 |
| 12/2/2025 | $131.32 | $133.92 | $128.40 | $129.10 | 195,309 |
| 12/1/2025 | $131.70 | $134.15 | $130.00 | $130.76 | 167,600 |
| 11/28/2025 | $135.39 | $137.00 | $132.04 | $132.27 | 80,800 |
| 11/26/2025 | $134.23 | $136.82 | $134.01 | $134.32 | 248,901 |
| 11/25/2025 | $132.91 | $137.41 | $132.91 | $135.48 | 236,100 |
| 11/24/2025 | $130.57 | $132.50 | $128.63 | $131.65 | 206,041 |
| 11/21/2025 | $125.72 | $132.28 | $123.38 | $131.32 | 236,327 |
| 11/20/2025 | $130.90 | $132.22 | $125.72 | $126.06 | 157,800 |
| 11/19/2025 | $129.84 | $130.79 | $128.22 | $128.69 | 122,100 |
| 11/18/2025 | $128.61 | $130.37 | $128.61 | $129.22 | 120,632 |
| 11/17/2025 | $131.32 | $133.00 | $127.84 | $128.60 | 135,619 |
| 11/14/2025 | $134.14 | $136.44 | $122.20 | $131.75 | 153,500 |
| 11/13/2025 | $137.10 | $139.11 | $133.57 | $134.48 | 167,338 |
| 11/12/2025 | $133.14 | $140.97 | $132.11 | $138.13 | 421,100 |
| 11/11/2025 | $134.58 | $137.41 | $133.15 | $133.21 | 267,600 |
| 11/10/2025 | $134.29 | $134.50 | $132.70 | $134.01 | 177,000 |
| 11/7/2025 | $129.79 | $135.66 | $129.34 | $134.29 | 260,008 |
| 11/6/2025 | $130.60 | $132.56 | $128.24 | $129.33 | 142,800 |
| 11/5/2025 | $131.85 | $134.07 | $130.50 | $131.37 | 186,300 |