Skip to main content
DORM logo

Dorman Products, Inc.

DORMNASDAQConsumer DiscretionaryAuto Parts

$125.24Today:- (-)1Y −17.88%

As of Oct 23, 2026 close

Market cap
$3.76B
P/E (TTM)
17.13
Forward P/E
18.26
Dividend yield
-
52-week range
$98.45$164.00
Volume (live)
-
Avg. volume (3M)
239.53K

Dorman Products (DORM) Historical Stock Prices

Analyze Dorman Products (DORM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dorman Products (DORM) Interactive Price Chart

Interactive historical price chart showing Dorman Products stock price movements and trends across multiple time periods.

Loading chart...

DORM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DORM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026125.27125.41123.18125.24125.24249.08K
Oct 22, 2026123.55127.57123.36127.49127.49158.95K
Oct 21, 2026124.36126.03122.64123.37123.37226.86K
Oct 20, 2026121.42124.38121.42123.94123.94187.22K
Oct 19, 2026123.99123.99120.90121.23121.23160.52K
Oct 16, 2026124.91126.61122.72123.89123.89252.57K
Oct 15, 2026123.13125.53122.00123.63123.63413.77K
Oct 14, 2026121.57122.50120.80121.85121.85196.41K
Oct 13, 2026122.94123.83121.39123.34123.34276.01K
Oct 12, 2026119.87122.39118.52121.99121.99224.94K
Oct 9, 2026122.04122.60120.00120.40120.40231.54K
Oct 8, 2026122.67124.12121.13121.67121.67208.32K
Oct 7, 2026125.22125.67121.87122.87122.87305.61K
Oct 6, 2026124.73127.00123.33126.58126.58301.71K
Oct 5, 2026122.15124.38121.39123.44123.44286.20K
Oct 2, 2026124.92126.52123.05123.06123.06373.49K
Oct 1, 2026122.22124.00119.80122.89122.89274.19K
Sep 30, 2026124.21124.42120.91122.60122.60251.25K
Sep 29, 2026123.42124.98120.91123.89123.89263.98K
Sep 28, 2026122.93124.37122.04123.71123.71183.18K
Sep 25, 2026123.26125.01122.00124.02124.02198.74K
Sep 24, 2026121.81123.51120.24122.60122.60212.19K
Sep 23, 2026119.66121.96118.30121.41121.41237.54K
Sep 22, 2026122.77124.70119.54120.81120.81223.71K
Sep 21, 2026122.33122.60119.66120.42120.42229.00K
Sep 18, 2026122.15123.44119.48122.44122.44364.32K
Sep 17, 2026126.74126.74123.01123.12123.12146.13K
Sep 16, 2026125.71126.94124.15124.96124.96215.01K
Sep 15, 2026126.60126.60124.20125.19125.19193.13K
Sep 14, 2026126.20127.00125.75126.60126.60140.23K
Sep 11, 2026128.72128.72126.10126.66126.66128.54K
Sep 10, 2026126.36127.31125.16126.63126.63146.99K
Sep 9, 2026127.52130.21126.13126.60126.60196.13K
Sep 8, 2026129.90131.22128.54128.78128.78163.82K
Sep 4, 2026128.64132.04128.49131.30131.30167.41K
Sep 3, 2026130.44131.86126.89129.66129.66244.90K
Sep 2, 2026128.05129.74124.44128.54128.54279.18K
Sep 1, 2026127.44128.54126.05127.18127.18141.70K
Aug 31, 2026129.01129.71127.85128.85128.85158.97K
Aug 28, 2026128.87130.86125.53129.35129.35156.02K
Aug 27, 2026128.26129.22126.91128.21128.21125.25K
Aug 26, 2026130.46130.87128.20129.40129.40139.89K
Aug 25, 2026131.25132.64128.99130.46130.46155.98K
Aug 24, 2026133.04133.19129.78131.09131.09134.94K
Aug 21, 2026132.53133.39131.50132.12132.12166.35K
Aug 20, 2026131.73134.04130.61131.37131.37160.84K
Aug 19, 2026134.03136.77132.73134.12134.12162.72K
Aug 18, 2026134.13134.86131.95132.82132.82189.35K
Aug 17, 2026135.21136.36133.47133.70133.70121.61K
Aug 14, 2026132.49136.72131.78136.39136.39139.34K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.