Dorman Products, Inc. (DORM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

88.08

-1.73

(-1.93%)

At close: 04:00PM EDT

88.08

0.00

(0.00%)

After hours:

05:31PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	88.71	88.71	86.61	88.08	88.08	114,800
Apr 24, 2024	89.69	90.91	88.94	89.81	89.81	64,100
Apr 23, 2024	89.12	90.33	88.82	90.22	90.22	80,900
Apr 22, 2024	88.45	89.20	88.09	88.79	88.79	67,900
Apr 19, 2024	87.49	88.98	87.42	88.40	88.40	98,500
Apr 18, 2024	88.01	89.79	87.62	87.91	87.91	89,900
Apr 17, 2024	89.32	89.32	87.65	88.00	88.00	94,600
Apr 16, 2024	89.13	90.10	88.27	88.95	88.95	80,000
Apr 15, 2024	90.69	90.95	89.22	89.76	89.76	73,900
Apr 12, 2024	91.27	91.41	89.68	90.05	90.05	53,600
Apr 11, 2024	92.55	92.75	90.81	92.18	92.18	117,500
Apr 10, 2024	93.43	93.43	91.35	91.83	91.83	109,300
Apr 09, 2024	95.94	96.45	94.62	95.62	95.62	56,300
Apr 08, 2024	97.24	98.38	95.41	95.82	95.82	134,300
Apr 05, 2024	95.39	96.95	95.39	96.37	96.37	81,800
Apr 04, 2024	98.16	98.55	95.32	95.74	95.74	103,500
Apr 03, 2024	95.69	97.69	95.69	97.60	97.60	121,200
Apr 02, 2024	96.69	96.74	95.12	96.67	96.67	146,300
Apr 01, 2024	96.27	98.12	95.57	97.50	97.50	108,300
Mar 28, 2024	98.31	98.31	95.80	96.39	96.39	126,800
Mar 27, 2024	93.99	97.70	93.02	97.43	97.43	177,200
Mar 26, 2024	93.59	93.96	93.04	93.04	93.04	103,000
Mar 25, 2024	94.00	94.92	92.61	93.53	93.53	86,200
Mar 22, 2024	93.90	94.95	93.06	93.75	93.75	84,700
Mar 21, 2024	93.99	94.30	93.16	93.49	93.49	143,100
Mar 20, 2024	90.66	93.96	90.66	93.47	93.47	137,500
Mar 19, 2024	90.21	91.48	89.56	90.65	90.65	79,200
Mar 18, 2024	90.14	91.54	89.61	90.32	90.32	115,800
Mar 15, 2024	90.53	91.71	90.03	90.39	90.39	269,300
Mar 14, 2024	90.75	91.39	89.51	90.40	90.40	165,500
Mar 13, 2024	90.52	91.43	90.22	90.75	90.75	157,300
Mar 12, 2024	90.89	91.30	90.00	90.77	90.77	88,700
Mar 11, 2024	90.63	91.24	90.02	91.10	91.10	59,100
Mar 08, 2024	92.29	93.20	90.55	90.81	90.81	75,300
Mar 07, 2024	91.95	92.65	89.98	91.43	91.43	109,700
Mar 06, 2024	91.61	92.09	90.43	91.01	91.01	76,500
Mar 05, 2024	90.26	92.38	90.26	91.16	91.16	89,900
Mar 04, 2024	92.96	94.00	90.37	90.47	90.47	92,300
Mar 01, 2024	93.76	94.10	91.38	93.22	93.22	124,400
Feb 29, 2024	95.16	95.60	93.08	94.22	94.22	156,400
Feb 28, 2024	94.78	95.29	92.75	92.91	92.91	169,100
Feb 27, 2024	90.00	96.42	88.90	96.27	96.27	313,000
Feb 26, 2024	82.24	83.95	81.24	83.09	83.09	172,600
Feb 23, 2024	80.99	83.41	80.83	82.73	82.73	217,400
Feb 22, 2024	82.50	83.71	80.67	81.16	81.16	238,300
Feb 21, 2024	81.74	83.13	81.74	82.82	82.82	230,100
Feb 20, 2024	80.80	82.68	80.28	81.90	81.90	172,400
Feb 16, 2024	83.73	83.79	82.08	82.24	82.24	213,300
Feb 15, 2024	84.08	84.98	83.05	84.03	84.03	93,400
Feb 14, 2024	82.56	83.15	82.30	83.06	83.06	91,100
Feb 13, 2024	81.07	85.34	80.33	81.35	81.35	148,100
Feb 12, 2024	83.95	85.10	83.36	83.98	83.98	167,600
Feb 09, 2024	81.06	84.21	81.06	83.46	83.46	139,300
Feb 08, 2024	81.15	81.97	80.74	81.66	81.66	84,700
Feb 07, 2024	81.55	82.31	80.43	81.40	81.40	82,400
Feb 06, 2024	79.81	82.45	79.81	81.71	81.71	88,100
Feb 05, 2024	81.78	81.78	79.43	79.64	79.64	134,600
Feb 02, 2024	82.43	83.26	81.18	82.79	82.79	100,100
Feb 01, 2024	81.42	83.38	81.03	83.38	83.38	105,600
Jan 31, 2024	83.69	84.41	81.37	81.41	81.41	108,100
Jan 30, 2024	85.11	85.81	83.56	83.64	83.64	101,600
Jan 29, 2024	84.87	85.75	84.28	85.62	85.62	91,400
Jan 26, 2024	85.42	86.17	84.57	85.01	85.01	57,900
Jan 25, 2024	85.12	85.49	83.50	84.80	84.80	76,800
Jan 24, 2024	87.00	87.00	84.06	84.34	84.34	122,400
Jan 23, 2024	86.28	86.75	85.49	85.94	85.94	126,900
Jan 22, 2024	82.95	85.33	82.76	84.96	84.96	177,300
Jan 19, 2024	81.95	82.24	81.15	81.98	81.98	93,000
Jan 18, 2024	81.08	81.84	80.23	81.71	81.71	79,400
Jan 17, 2024	79.86	80.80	79.31	80.56	80.56	80,200
Jan 16, 2024	80.08	81.93	79.94	81.17	81.17	118,600
Jan 12, 2024	82.63	83.00	80.42	80.77	80.77	76,900
Jan 11, 2024	79.95	81.81	79.86	81.55	81.55	122,600
Jan 10, 2024	79.76	80.55	79.30	80.25	80.25	70,400
Jan 09, 2024	79.81	80.58	79.50	80.24	80.24	62,300
Jan 08, 2024	79.69	81.09	79.20	80.97	80.97	70,800
Jan 05, 2024	79.56	81.67	79.47	79.62	79.62	84,300
Jan 04, 2024	80.43	81.20	79.80	80.27	80.27	97,900
Jan 03, 2024	82.96	82.96	80.24	80.36	80.36	119,600
Jan 02, 2024	83.17	85.20	82.53	83.39	83.39	95,500
Dec 29, 2023	84.56	85.12	83.23	83.41	83.41	81,200
Dec 28, 2023	84.58	84.91	84.21	84.64	84.64	71,500
Dec 27, 2023	84.70	85.44	84.37	84.92	84.92	67,000
Dec 26, 2023	84.01	84.98	84.01	84.52	84.52	53,900
Dec 22, 2023	83.50	84.15	82.66	83.48	83.48	90,200
Dec 21, 2023	83.67	84.93	82.36	83.03	83.03	121,400
Dec 20, 2023	83.72	85.73	82.66	82.98	82.98	163,200
Dec 19, 2023	80.90	84.20	80.90	84.02	84.02	185,100
Dec 18, 2023	80.96	80.97	79.51	80.53	80.53	98,500
Dec 15, 2023	81.75	82.17	80.26	80.27	80.27	326,400
Dec 14, 2023	79.37	81.90	79.24	81.24	81.24	117,900
Dec 13, 2023	75.33	78.37	74.27	78.18	78.18	145,800
Dec 12, 2023	75.95	76.01	74.86	75.62	75.62	88,300
Dec 11, 2023	74.69	75.85	74.24	75.75	75.75	93,300
Dec 08, 2023	76.53	77.46	74.78	74.82	74.82	103,600
Dec 07, 2023	76.99	76.99	75.55	76.30	76.30	86,800
Dec 06, 2023	76.66	78.08	75.84	76.28	76.28	113,400
Dec 05, 2023	77.24	77.28	75.28	75.87	75.87	110,100
Dec 04, 2023	74.09	77.12	74.09	77.09	77.09	130,100
Dec 01, 2023	72.13	74.23	72.08	73.79	73.79	135,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.02%)

CRUDE OIL84.02+0.45(+0.54%)

Bitcoin CAD87,642.72+802.38(+0.92%)

Dorman Products, Inc. (DORM)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.02%)

CRUDE OIL
84.02
+0.45(+0.54%)

Bitcoin CAD
87,642.72
+802.38(+0.92%)