Dorman Products, Inc. - Common Stock (DORM)

Historical Prices For Dorman Products, Inc. - Common Stock (DORM)

Date Range:

2025-02-19 - 2025-05-19

Date	Open	High	Low	Close	Volume	Adjusted Close
5/16/2025	130.43	132.91	129.44	132.03	201,685	132.03
5/15/2025	128.00	131.03	125.33	130.48	194,706	130.48
5/14/2025	130.45	130.45	127.85	128.05	199,442	128.05
5/13/2025	130.52	131.22	129.50	130.91	150,644	130.91
5/12/2025	129.26	131.09	127.72	130.24	305,610	130.24
5/09/2025	125.05	125.90	123.65	124.69	180,902	124.69
5/08/2025	125.00	126.18	121.89	124.28	227,335	124.28
5/07/2025	124.28	127.49	122.03	123.96	409,403	123.96
5/06/2025	115.59	123.83	114.92	122.99	492,115	122.99
5/05/2025	114.37	116.38	113.81	114.95	292,777	114.95
5/02/2025	116.09	117.98	113.95	115.27	180,694	115.27
5/01/2025	114.01	116.21	113.11	115.00	198,042	115.00
4/30/2025	111.05	114.42	108.82	113.30	292,523	113.30
4/29/2025	111.00	113.30	110.62	112.09	377,967	112.09
4/28/2025	114.00	115.27	110.36	111.31	276,280	111.31
4/25/2025	113.32	114.63	111.75	114.39	191,902	114.39
4/24/2025	111.46	114.34	110.21	114.20	197,960	114.20
4/23/2025	114.12	118.97	110.44	111.46	216,545	111.46
4/22/2025	109.95	111.78	108.22	110.53	173,483	110.53
4/21/2025	110.38	110.51	106.95	108.29	206,316	108.29
4/17/2025	111.86	112.75	110.52	111.18	274,598	111.18
4/16/2025	111.47	112.35	109.73	111.67	312,807	111.67
4/15/2025	113.31	113.31	109.92	111.41	400,343	111.41
4/14/2025	113.60	114.62	109.58	113.50	566,807	113.50
4/11/2025	113.50	113.80	109.43	111.86	388,176	111.86
4/10/2025	115.85	116.64	112.52	113.87	412,836	113.87
4/09/2025	112.44	121.61	110.94	118.43	422,477	118.43
4/08/2025	116.03	118.78	111.65	112.76	489,308	112.76
4/07/2025	114.08	117.44	111.25	113.84	458,651	113.84
4/04/2025	112.11	116.97	112.05	115.00	322,598	115.00
4/03/2025	118.72	119.75	111.98	115.37	435,508	115.37
4/02/2025	121.13	125.40	121.13	124.75	160,617	124.75
4/01/2025	120.10	123.22	118.97	122.64	221,217	122.64
3/31/2025	120.18	120.99	117.50	120.54	262,430	120.54
3/28/2025	124.56	126.00	119.48	120.71	241,376	120.71
3/27/2025	125.97	127.06	124.56	125.15	253,590	125.15
3/26/2025	125.78	126.30	124.63	125.77	193,374	125.77
3/25/2025	126.36	127.34	125.38	126.00	156,409	126.00
3/24/2025	127.08	128.77	126.42	126.73	258,145	126.73
3/21/2025	125.57	126.55	124.25	125.45	350,464	125.45
3/20/2025	126.51	128.25	126.30	126.51	145,735	126.51
3/19/2025	125.00	127.77	124.97	127.44	161,644	127.44
3/18/2025	126.19	127.24	123.85	125.00	221,999	125.00
3/17/2025	126.86	128.05	126.55	126.74	209,412	126.74
3/14/2025	125.95	128.01	124.09	127.59	178,390	127.59
3/13/2025	126.80	128.84	124.63	125.29	287,198	125.29
3/12/2025	126.99	127.53	125.01	126.82	222,910	126.82
3/11/2025	125.78	127.19	123.74	126.66	182,822	126.66
3/10/2025	124.24	126.09	122.65	125.18	297,697	125.18
3/07/2025	128.25	128.25	122.35	124.91	207,435	124.91
3/06/2025	133.13	133.94	128.19	128.72	264,686	128.72
3/05/2025	130.55	135.69	130.55	134.79	295,219	134.79
3/04/2025	130.97	133.97	130.06	130.25	341,739	130.25
3/03/2025	130.91	133.62	130.06	131.20	341,435	131.20
2/28/2025	128.19	132.13	126.78	131.46	321,976	131.46
2/27/2025	122.89	130.04	122.89	127.99	492,689	127.99
2/26/2025	124.69	126.94	123.61	124.01	186,400	124.01
2/25/2025	123.78	126.76	123.69	125.57	176,943	125.57
2/24/2025	123.50	125.21	122.69	123.04	127,757	123.04
2/21/2025	127.26	128.00	122.99	123.59	154,887	123.59
2/20/2025	125.61	126.63	124.57	126.49	173,511	126.49
2/19/2025	125.93	127.13	124.66	126.14	125,025	126.14