Dorman Products, Inc. - Common Stock (NQ:DORM)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	109.75	112.95	109.75	112.51	268,024	+2.44(+2.22%)
Apr 29, 2026	110.52	111.88	109.79	110.07	260,498	-0.81(-0.73%)
Apr 28, 2026	111.12	113.63	109.58	110.88	233,332	+0.63(+0.57%)
Apr 27, 2026	111.05	112.35	109.87	110.25	148,952	-0.94(-0.85%)
Apr 24, 2026	109.10	112.09	108.53	111.19	207,340	+1.84(+1.68%)
Apr 23, 2026	109.94	110.48	107.83	109.35	351,235	-0.12(-0.11%)
Apr 22, 2026	110.35	110.97	108.93	109.47	158,949	-0.79(-0.72%)
Apr 21, 2026	111.94	112.42	109.42	110.26	146,742	-1.32(-1.18%)
Apr 20, 2026	109.97	112.11	109.50	111.58	148,392	+0.92(+0.83%)
Apr 17, 2026	108.28	112.76	108.19	110.66	159,172	+4.45(+4.19%)
Apr 16, 2026	105.94	108.15	105.51	106.21	218,141	-0.51(-0.48%)
Apr 15, 2026	110.01	110.01	106.41	106.72	343,621	-3.40(-3.09%)
Apr 14, 2026	109.32	110.67	108.76	110.12	176,456	+0.41(+0.37%)
Apr 13, 2026	108.48	109.79	105.82	109.71	266,618	+0.25(+0.23%)
Apr 10, 2026	109.68	110.53	107.65	109.46	183,879	-0.46(-0.42%)
Apr 09, 2026	105.18	110.13	104.81	109.92	166,816	+3.72(+3.50%)
Apr 08, 2026	105.61	109.11	104.98	106.20	295,782	+4.96(+4.90%)
Apr 07, 2026	99.92	102.50	99.44	101.24	250,833	+0.74(+0.74%)
Apr 06, 2026	99.85	100.83	99.19	100.50	184,672	-0.40(-0.40%)
Apr 02, 2026	104.46	104.89	100.63	100.90	274,574	-4.32(-4.11%)
Apr 01, 2026	104.25	106.49	104.25	105.22	214,171	+0.86(+0.82%)
Mar 31, 2026	104.04	106.13	103.27	104.36	241,253	+1.80(+1.76%)
Mar 30, 2026	104.57	104.62	102.49	102.56	228,727	-2.00(-1.91%)
Mar 27, 2026	105.30	106.86	104.17	104.56	201,685	-1.91(-1.79%)
Mar 26, 2026	105.35	107.97	105.07	106.47	219,363	-0.48(-0.45%)
Mar 25, 2026	106.50	109.88	105.69	106.95	310,126	+1.76(+1.67%)
Mar 24, 2026	102.45	106.21	102.21	105.19	291,379	+1.33(+1.28%)
Mar 23, 2026	104.99	107.11	103.86	103.86	225,695	+1.88(+1.84%)
Mar 20, 2026	102.40	103.33	101.44	101.98	723,214	-0.42(-0.41%)
Mar 19, 2026	100.04	102.64	98.44	102.40	301,646	+1.48(+1.47%)
Mar 18, 2026	100.86	101.39	99.01	100.92	303,572	-0.38(-0.38%)
Mar 17, 2026	104.59	105.31	100.66	101.30	432,475	-2.31(-2.23%)
Mar 16, 2026	103.45	105.68	103.16	103.61	173,114	+0.80(+0.78%)
Mar 13, 2026	103.71	103.73	101.03	102.81	284,499	+0.57(+0.56%)
Mar 12, 2026	104.06	105.85	101.66	102.24	393,561	-3.42(-3.24%)
Mar 11, 2026	106.42	107.50	103.82	105.66	269,207	-1.23(-1.15%)
Mar 10, 2026	107.58	109.95	106.73	106.89	256,169	-0.86(-0.80%)
Mar 09, 2026	107.79	108.25	104.00	107.75	272,213	-1.58(-1.45%)
Mar 06, 2026	111.03	112.04	107.36	109.33	287,718	-2.79(-2.49%)
Mar 05, 2026	114.60	117.57	110.44	112.12	351,749	-4.04(-3.48%)
Mar 04, 2026	116.37	117.14	114.20	116.16	287,089	-0.06(-0.05%)
Mar 03, 2026	113.25	116.45	111.97	116.22	274,112	+0.29(+0.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.