DORM
Dorman Products (DORM)
NASDAQ
$127.54+$2.82 (+2.26%)
Price as of Jun 23, 2026 3:17 PM EDT
  • $3.7B
    Market Cap
  • -0.12%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +5.62%
    Low Price$120.28
    High Price$128.31
  • 3 Months
    +22.30%
    Low Price$100.50
    High Price$128.31
  • 1 Year
    -0.12%
    Low Price$100.50
    High Price$166.34
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
124.71
126.35
123.84
124.75
-0.86%
393,141
06/02/2026
123.96
126.44
123.96
125.83
+2.54%
188,151
06/01/2026
122.38
125.26
119.94
122.71
-0.98%
368,164
05/29/2026
125.05
126.00
123.43
123.92
-0.90%
340,277
05/28/2026
123.09
125.26
121.07
125.05
+1.14%
282,024
05/27/2026
121.37
125.12
120.00
123.64
+2.79%
214,455
05/26/2026
118.20
120.30
116.83
120.28
+1.86%
154,191
05/22/2026
118.70
120.10
117.61
118.08
-0.52%
263,211
05/21/2026
115.53
120.00
113.45
118.70
+1.44%
206,545
05/20/2026
113.48
117.14
112.02
117.02
+3.71%
193,746
05/19/2026
114.71
114.76
111.13
112.83
-1.96%
216,687
05/18/2026
116.59
120.00
115.02
115.09
-0.92%
175,249
05/15/2026
120.24
120.25
116.07
116.16
-3.59%
326,453
05/14/2026
116.57
120.66
115.98
120.49
+3.58%
252,430
05/13/2026
119.00
122.40
116.24
116.32
-2.68%
212,430
05/12/2026
121.58
121.80
117.84
119.52
-1.23%
250,756
05/11/2026
123.58
123.98
120.26
121.01
-2.51%
262,146
05/08/2026
125.00
126.25
123.93
124.13
-0.31%
182,545
05/07/2026
123.99
125.68
123.24
124.52
+1.56%
312,748
05/06/2026
121.62
127.39
120.87
122.61
+2.59%
611,746
05/05/2026
113.06
120.09
105.25
119.52
+7.82%
394,969
05/04/2026
111.65
113.53
109.66
110.85
-1.80%
235,732
05/04/2026
$1.57 Earnings
05/01/2026
112.59
115.07
110.28
112.88
+0.33%
243,769
04/30/2026
109.75
113.58
109.75
112.51
+2.22%
268,022
04/29/2026
110.52
111.88
109.79
110.07
-0.73%
260,497
04/28/2026
111.12
113.63
109.59
110.88
+0.57%
233,329
04/27/2026
111.05
112.35
109.87
110.25
-0.85%
148,952
04/24/2026
109.10
112.10
108.53
111.19
+1.68%
207,339
04/23/2026
109.94
110.49
107.83
109.35
-0.11%
351,234
04/22/2026
110.35
110.98
108.93
109.47
-0.72%
158,948
04/21/2026
111.94
112.42
109.42
110.26
-1.18%
146,739
04/20/2026
109.97
112.11
109.51
111.58
+0.83%
148,392
04/17/2026
108.28
112.76
108.19
110.66
+4.19%
159,172
04/16/2026
105.94
108.15
105.51
106.21
-0.48%
218,140
04/15/2026
110.01
110.01
106.41
106.72
-3.09%
343,621
04/14/2026
109.32
110.67
108.76
110.12
+0.37%
176,455
04/13/2026
108.48
109.79
105.82
109.71
+0.23%
266,617
04/10/2026
109.68
110.53
107.65
109.46
-0.42%
183,878
04/09/2026
105.18
110.13
104.81
109.92
+3.50%
166,816
04/08/2026
105.61
109.11
104.98
106.20
+4.90%
295,781
04/07/2026
99.92
102.50
99.44
101.24
+0.74%
250,833
04/06/2026
99.85
100.83
99.19
100.50
-0.40%
184,671
04/02/2026
104.46
104.90
100.63
100.90
-4.11%
274,573
04/01/2026
104.25
106.49
104.25
105.22
+0.82%
214,171
03/31/2026
104.04
106.13
103.27
104.36
+1.76%
241,253
03/30/2026
104.57
104.62
102.49
102.56
-1.91%
228,727
03/27/2026
105.30
106.86
104.17
104.56
-1.79%
201,684
03/26/2026
105.35
107.97
105.07
106.47
-0.45%
219,361
03/25/2026
106.50
109.88
105.69
106.95
+1.67%
310,126
03/24/2026
102.45
106.21
102.21
105.19
+1.28%
291,379
03/23/2026
104.99
107.11
103.86
103.86
+1.84%
225,693
03/20/2026
102.40
103.33
101.45
101.98
-0.41%
723,210
03/19/2026
100.04
102.65
98.45
102.40
+1.47%
301,645
03/18/2026
100.86
101.39
99.01
100.92
-0.38%
303,571
03/17/2026
104.59
105.31
100.66
101.30
-2.23%
432,474
03/16/2026
103.45
105.68
103.16
103.61
+0.78%
173,114
03/13/2026
103.71
103.74
101.03
102.81
+0.56%
284,498
03/12/2026
104.06
105.85
101.66
102.24
-3.24%
393,560
03/11/2026
106.42
107.50
103.82
105.66
-1.15%
269,203
03/10/2026
107.58
109.95
106.73
106.89
-0.80%
256,168
03/09/2026
107.79
108.26
104.00
107.75
-1.45%
272,212
03/06/2026
111.03
112.04
107.37
109.33
-2.49%
287,718
03/05/2026
114.60
117.57
110.44
112.12
-3.48%
351,759
03/04/2026
116.37
117.14
114.20
116.16
-0.05%
287,089
03/03/2026
113.25
116.45
111.97
116.22
+0.25%
274,111
03/02/2026
119.47
121.21
113.25
115.93
-1.64%
529,686
02/27/2026
115.31
119.83
113.08
117.86
+1.12%
432,031
02/26/2026
115.00
119.17
109.98
116.55
+1.79%
598,095
02/25/2026
125.52
125.52
114.26
114.50
-9.41%
544,407
02/25/2026
$2.17 Earnings
02/24/2026
128.11
130.60
126.00
126.40
-0.86%
122,570
02/23/2026
129.78
129.78
125.08
127.50
-1.69%
294,629
02/20/2026
127.64
130.60
127.64
129.69
+1.53%
147,207
02/19/2026
128.20
128.59
126.26
127.73
-0.71%
149,405
02/18/2026
129.26
130.53
127.89
128.64
-0.48%
148,673
02/17/2026
131.75
132.35
129.20
129.26
-1.46%
132,207
02/13/2026
131.69
132.54
130.60
131.17
-0.39%
134,100
02/12/2026
134.07
135.80
131.14
131.68
-1.19%
113,966
02/11/2026
131.31
133.77
131.31
133.27
+1.49%
122,496
02/10/2026
130.51
132.62
130.51
131.31
+0.97%
136,355
02/09/2026
130.01
130.06
127.86
130.05
-0.04%
158,909
02/06/2026
128.84
130.51
128.84
130.10
+1.15%
207,837
02/05/2026
128.75
130.17
127.55
128.62
+0.40%
199,673
02/04/2026
125.96
130.46
125.96
128.11
+2.65%
189,655
02/03/2026
126.06
128.55
122.87
124.80
-1.41%
169,413
02/02/2026
124.43
127.18
122.82
126.59
+1.92%
231,181
01/30/2026
123.07
124.55
121.19
124.20
+0.61%
257,454