UK markets open in 27 minutes

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:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202488.7188.7186.6188.0888.08114,800
24 Apr 202489.6990.9188.9489.8189.8164,100
23 Apr 202489.1290.3388.8290.2290.2280,900
22 Apr 202488.4589.2088.0988.7988.7967,900
19 Apr 202487.4988.9887.4288.4088.4098,500
18 Apr 202488.0189.7987.6287.9187.9189,900
17 Apr 202489.3289.3287.6588.0088.0094,600
16 Apr 202489.1390.1088.2788.9588.9580,000
15 Apr 202490.6990.9589.2289.7689.7673,900
12 Apr 202491.2791.4189.6890.0590.0553,600
11 Apr 202492.5592.7590.8192.1892.18117,500
10 Apr 202493.4393.4391.3591.8391.83109,300
09 Apr 202495.9496.4594.6295.6295.6256,300
08 Apr 202497.2498.3895.4195.8295.82134,300
05 Apr 202495.3996.9595.3996.3796.3781,800
04 Apr 202498.1698.5595.3295.7495.74103,500
03 Apr 202495.6997.6995.6997.6097.60121,200
02 Apr 202496.6996.7495.1296.6796.67146,300
01 Apr 202496.2798.1295.5797.5097.50108,300
28 Mar 202498.3198.3195.8096.3996.39126,800
27 Mar 202493.9997.7093.0297.4397.43177,200
26 Mar 202493.5993.9693.0493.0493.04103,000
25 Mar 202494.0094.9292.6193.5393.5386,200
22 Mar 202493.9094.9593.0693.7593.7584,700
21 Mar 202493.9994.3093.1693.4993.49143,100
20 Mar 202490.6693.9690.6693.4793.47137,500
19 Mar 202490.2191.4889.5690.6590.6579,200
18 Mar 202490.1491.5489.6190.3290.32115,800
15 Mar 202490.5391.7190.0390.3990.39269,300
14 Mar 202490.7591.3989.5190.4090.40165,500
13 Mar 202490.5291.4390.2290.7590.75157,300
12 Mar 202490.8991.3090.0090.7790.7788,700
11 Mar 202490.6391.2490.0291.1091.1059,100
08 Mar 202492.2993.2090.5590.8190.8175,300
07 Mar 202491.9592.6589.9891.4391.43109,700
06 Mar 202491.6192.0990.4391.0191.0176,500
05 Mar 202490.2692.3890.2691.1691.1689,900
04 Mar 202492.9694.0090.3790.4790.4792,300
01 Mar 202493.7694.1091.3893.2293.22124,400
29 Feb 202495.1695.6093.0894.2294.22156,400
28 Feb 202494.7895.2992.7592.9192.91169,100
27 Feb 202490.0096.4288.9096.2796.27313,000
26 Feb 202482.2483.9581.2483.0983.09172,600
23 Feb 202480.9983.4180.8382.7382.73217,400
22 Feb 202482.5083.7180.6781.1681.16238,300
21 Feb 202481.7483.1381.7482.8282.82230,100
20 Feb 202480.8082.6880.2881.9081.90172,400
16 Feb 202483.7383.7982.0882.2482.24213,300
15 Feb 202484.0884.9883.0584.0384.0393,400
14 Feb 202482.5683.1582.3083.0683.0691,100
13 Feb 202481.0785.3480.3381.3581.35148,100
12 Feb 202483.9585.1083.3683.9883.98167,600
09 Feb 202481.0684.2181.0683.4683.46139,300
08 Feb 202481.1581.9780.7481.6681.6684,700
07 Feb 202481.5582.3180.4381.4081.4082,400
06 Feb 202479.8182.4579.8181.7181.7188,100
05 Feb 202481.7881.7879.4379.6479.64134,600
02 Feb 202482.4383.2681.1882.7982.79100,100
01 Feb 202481.4283.3881.0383.3883.38105,600
31 Jan 202483.6984.4181.3781.4181.41108,100
30 Jan 202485.1185.8183.5683.6483.64101,600
29 Jan 202484.8785.7584.2885.6285.6291,400
26 Jan 202485.4286.1784.5785.0185.0157,900
25 Jan 202485.1285.4983.5084.8084.8076,800
24 Jan 202487.0087.0084.0684.3484.34122,400
23 Jan 202486.2886.7585.4985.9485.94126,900
22 Jan 202482.9585.3382.7684.9684.96177,300
19 Jan 202481.9582.2481.1581.9881.9893,000
18 Jan 202481.0881.8480.2381.7181.7179,400
17 Jan 202479.8680.8079.3180.5680.5680,200
16 Jan 202480.0881.9379.9481.1781.17118,600
12 Jan 202482.6383.0080.4280.7780.7776,900
11 Jan 202479.9581.8179.8681.5581.55122,600
10 Jan 202479.7680.5579.3080.2580.2570,400
09 Jan 202479.8180.5879.5080.2480.2462,300
08 Jan 202479.6981.0979.2080.9780.9770,800
05 Jan 202479.5681.6779.4779.6279.6284,300
04 Jan 202480.4381.2079.8080.2780.2797,900
03 Jan 202482.9682.9680.2480.3680.36119,600
02 Jan 202483.1785.2082.5383.3983.3995,500
29 Dec 202384.5685.1283.2383.4183.4181,200
28 Dec 202384.5884.9184.2184.6484.6471,500
27 Dec 202384.7085.4484.3784.9284.9267,000
26 Dec 202384.0184.9884.0184.5284.5253,900
22 Dec 202383.5084.1582.6683.4883.4890,200
21 Dec 202383.6784.9382.3683.0383.03121,400
20 Dec 202383.7285.7382.6682.9882.98163,200
19 Dec 202380.9084.2080.9084.0284.02185,100
18 Dec 202380.9680.9779.5180.5380.5398,500
15 Dec 202381.7582.1780.2680.2780.27326,400
14 Dec 202379.3781.9079.2481.2481.24117,900
13 Dec 202375.3378.3774.2778.1878.18145,800
12 Dec 202375.9576.0174.8675.6275.6288,300
11 Dec 202374.6975.8574.2475.7575.7593,300
08 Dec 202376.5377.4674.7874.8274.82103,600
07 Dec 202376.9976.9975.5576.3076.3086,800
06 Dec 202376.6678.0875.8476.2876.28113,400
05 Dec 202377.2477.2875.2875.8775.87110,100
04 Dec 202374.0977.1274.0977.0977.09130,100
01 Dec 202372.1374.2372.0873.7973.79135,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...