DORM
Dorman Products (DORM)
NASDAQ
$125.28+$0.04 (+0.03%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $3.8B
    Market Cap
  • -20.75%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +3.15%
    Low Price$120.40
    High Price$127.49
  • 3 Months
    -5.37%
    Low Price$120.40
    High Price$147.80
  • 1 Year
    -20.75%
    Low Price$100.50
    High Price$158.03
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
125.27
125.41
123.18
125.24
-1.76%
249,745
10/22/2026
123.55
127.57
123.36
127.49
+3.34%
162,728
10/21/2026
124.36
126.03
122.64
123.37
-0.46%
227,877
10/20/2026
121.42
124.38
121.42
123.94
+2.24%
187,224
10/19/2026
123.99
123.99
120.90
121.23
-2.15%
160,522
10/16/2026
124.91
126.62
122.72
123.89
+0.21%
252,581
10/15/2026
123.13
125.53
122.00
123.63
+1.46%
413,770
10/14/2026
121.57
122.50
120.80
121.85
-1.21%
196,408
10/13/2026
122.94
123.83
121.39
123.34
+1.11%
276,088
10/12/2026
119.87
122.40
118.52
121.99
+1.32%
226,979
10/09/2026
122.04
122.60
120.00
120.40
-1.04%
233,426
10/08/2026
122.67
124.12
121.13
121.67
-0.98%
219,573
10/07/2026
125.22
125.67
121.87
122.87
-2.93%
318,638
10/06/2026
124.73
127.00
123.33
126.58
+2.54%
326,955
10/05/2026
122.15
124.38
121.39
123.44
+0.31%
286,214
10/02/2026
124.92
126.52
123.05
123.06
+0.14%
373,486
10/01/2026
122.22
124.00
119.80
122.89
+0.24%
274,195
09/30/2026
124.21
124.42
120.91
122.60
-1.04%
251,248
09/29/2026
123.42
124.98
120.91
123.89
+0.15%
263,980
09/28/2026
122.93
124.37
122.04
123.71
-0.25%
183,139
09/25/2026
123.26
125.01
122.00
124.02
+1.16%
198,744
09/24/2026
121.81
123.51
120.24
122.60
+0.98%
212,187
09/23/2026
119.66
121.96
118.30
121.41
+0.50%
237,568
09/22/2026
122.77
124.71
119.54
120.81
+0.32%
223,711
09/21/2026
122.33
122.60
119.66
120.42
-1.65%
229,003
09/18/2026
122.15
123.44
119.49
122.44
-0.55%
364,316
09/17/2026
126.74
126.74
123.01
123.12
-1.47%
146,128
09/16/2026
125.71
126.94
124.15
124.96
-0.18%
215,012
09/15/2026
126.60
126.60
124.21
125.19
-1.12%
193,135
09/14/2026
126.20
127.00
125.75
126.60
-0.05%
139,941
09/11/2026
128.72
128.72
126.10
126.66
+0.02%
128,544
09/10/2026
126.36
127.31
125.16
126.63
+0.02%
146,992
09/09/2026
127.52
130.21
126.13
126.60
-1.69%
196,128
09/08/2026
129.90
131.22
128.54
128.78
-1.92%
163,817
09/04/2026
128.64
132.05
128.49
131.30
+1.26%
167,407
09/03/2026
130.44
131.86
126.89
129.66
+0.87%
244,896
09/02/2026
128.05
129.74
124.44
128.54
+1.07%
279,078
09/01/2026
127.44
128.54
126.05
127.18
-1.30%
141,264
08/31/2026
129.01
129.71
127.85
128.85
-0.39%
158,969
08/28/2026
128.87
130.86
125.54
129.35
+0.89%
156,017
08/27/2026
128.26
129.22
126.91
128.21
-0.92%
125,246
08/26/2026
130.46
130.87
128.20
129.40
-0.81%
139,888
08/25/2026
131.25
132.64
128.99
130.46
-0.48%
155,983
08/24/2026
133.04
133.19
129.78
131.09
-0.78%
134,944
08/21/2026
132.53
133.39
131.50
132.12
+0.57%
166,355
08/20/2026
131.73
134.04
130.61
131.37
-2.05%
160,300
08/19/2026
134.03
136.77
132.73
134.12
+0.98%
162,724
08/18/2026
134.13
134.86
131.95
132.82
-0.66%
189,353
08/17/2026
135.21
136.36
133.47
133.70
-1.97%
121,610
08/14/2026
132.49
136.72
131.78
136.39
+2.49%
139,338
08/13/2026
134.65
135.20
132.32
133.08
-0.41%
147,326
08/12/2026
133.40
136.16
131.50
133.63
+0.44%
198,967
08/11/2026
133.97
135.49
133.05
133.05
-0.17%
127,892
08/10/2026
140.06
140.72
132.70
133.27
-5.42%
273,696
08/07/2026
137.58
141.31
137.31
140.91
+2.42%
191,657
08/06/2026
141.52
142.15
137.15
137.58
-2.80%
294,264
08/05/2026
147.56
147.56
141.26
141.54
-4.24%
699,193
08/04/2026
142.11
155.37
140.00
147.80
+15.76%
1,806,058
08/03/2026
133.00
134.31
123.20
127.68
-4.12%
780,282
08/03/2026
$3.08 Earnings
07/31/2026
133.05
134.96
130.86
133.16
-0.02%
261,847
07/30/2026
140.51
141.00
132.68
133.18
-5.74%
303,768
07/29/2026
142.75
144.99
140.82
141.29
-1.31%
184,222
07/28/2026
138.44
143.61
138.30
143.17
+4.93%
161,281
07/27/2026
134.51
137.09
133.05
136.44
+1.67%
210,372
07/24/2026
132.86
135.28
131.51
134.20
+1.40%
237,508
07/23/2026
133.43
134.65
130.12
132.35
-1.89%
261,792
07/22/2026
137.47
140.35
134.00
134.90
-1.87%
320,835
07/21/2026
138.13
139.13
136.36
137.47
-0.15%
370,329
07/20/2026
141.94
143.01
137.01
137.67
-3.03%
211,081
07/17/2026
141.60
145.66
139.99
141.97
-1.49%
245,550
07/16/2026
137.75
144.44
137.75
144.12
+4.78%
228,851
07/15/2026
138.23
141.08
137.44
137.55
-0.78%
233,898
07/14/2026
139.34
140.15
137.48
138.62
-0.21%
233,055
07/13/2026
138.10
139.88
137.35
138.91
+0.30%
149,787
07/10/2026
136.58
139.49
136.58
138.50
+1.48%
234,120
07/09/2026
135.72
138.43
133.26
136.48
+0.91%
193,927
07/08/2026
139.61
140.51
134.37
135.25
-3.14%
359,363
07/07/2026
139.96
140.67
138.26
139.64
-0.31%
259,317
07/06/2026
137.84
140.65
137.01
140.07
+1.76%
217,223
07/02/2026
135.57
137.70
134.39
137.65
+1.40%
278,227
07/01/2026
137.00
138.56
135.32
135.75
-0.51%
247,197
06/30/2026
133.86
136.99
131.42
136.45
+2.93%
350,388
06/29/2026
133.37
134.01
129.48
132.56
-1.58%
292,636
06/26/2026
134.37
135.99
132.61
134.69
+0.24%
1,070,996
06/25/2026
132.99
136.52
132.04
134.37
+1.90%
427,736
06/24/2026
129.72
131.87
129.14
131.87
+2.90%
336,255
06/23/2026
125.19
128.48
123.45
128.15
+2.75%
363,604
06/22/2026
124.89
127.06
123.62
124.72
-0.75%
286,521
06/18/2026
124.17
127.42
123.96
125.66
+2.35%
532,115
06/17/2026
124.55
127.86
118.96
122.77
-2.37%
313,114
06/16/2026
126.47
128.89
125.22
125.75
-0.31%
195,723
06/15/2026
128.92
131.00
126.02
126.14
-1.35%
225,416
06/12/2026
129.20
130.96
127.25
127.86
-0.27%
268,787
06/11/2026
128.28
129.33
126.01
128.21
+1.09%
172,573
06/10/2026
129.05
129.46
126.39
126.83
-0.90%
183,694
06/09/2026
129.32
132.15
127.38
127.98
-0.26%
280,639
06/08/2026
126.35
130.26
126.35
128.31
+1.01%
251,483
06/05/2026
127.88
129.29
125.31
127.03
-0.79%
242,638
06/04/2026
126.26
128.40
124.89
128.04
+2.64%
261,558