DORM - Dorman Products, Inc.
119.52
-1.490 -1.247%
Share volume: 250,756
Last Updated: 05-12-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$121.01
-1.49
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $121.58 | $121.58 | $121.80 | $121.80 | $117.84 | $117.84 | $119.52 | $119.52 | 250,756 | $250,756.00 |
| 05-11-2026 | $123.58 | $123.58 | $123.98 | $123.98 | $120.26 | $120.26 | $121.01 | $121.01 | 262,146 | $262,146.00 |
| 05-08-2026 | $125.00 | $125.00 | $126.25 | $126.25 | $123.93 | $123.93 | $124.13 | $124.13 | 182,545 | $182,545.00 |
| 05-07-2026 | $123.99 | $123.99 | $125.68 | $125.68 | $123.24 | $123.24 | $124.52 | $124.52 | 312,748 | $312,748.00 |
| 05-06-2026 | $121.62 | $121.62 | $127.39 | $127.39 | $120.87 | $120.87 | $122.61 | $122.61 | 611,746 | $611,746.00 |
| 05-05-2026 | $113.06 | $113.06 | $120.09 | $120.09 | $105.25 | $105.25 | $119.52 | $119.52 | 394,969 | $394,969.00 |
| 05-04-2026 | $111.65 | $111.65 | $113.53 | $113.53 | $109.66 | $109.66 | $110.85 | $110.85 | 235,732 | $235,732.00 |
| 05-01-2026 | $112.59 | $112.59 | $115.07 | $115.07 | $110.28 | $110.28 | $112.88 | $112.88 | 243,769 | $243,769.00 |
| 04-30-2026 | $109.75 | $109.75 | $113.58 | $113.58 | $109.75 | $109.75 | $112.51 | $112.51 | 268,022 | $268,022.00 |
| 04-29-2026 | $110.52 | $110.52 | $111.88 | $111.88 | $109.79 | $109.79 | $110.07 | $110.07 | 260,497 | $260,497.00 |