NASDAQ:DORM
$82.50
(
1.55%
)
Friday, 24th Mar 2023
Dorman Products Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.26 | $94.74 | Friday, 24th Mar 2023 DORM stock ended at $82.50. This is 1.55% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 3.03% from a day low at $80.26 to a day high of $82.69. |
| 90 days | $79.83 | $102.25 | |
| 52 weeks | $73.32 | $119.04 |
Historical Dorman Products prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $80.39 | $82.69 | $80.26 | $82.50 | 92 236 |
| 2023-03-23 | $82.23 | $83.51 | $80.85 | $81.24 | 123 223 |
| 2023-03-22 | $83.09 | $84.11 | $81.99 | $81.99 | 132 758 |
| 2023-03-21 | $82.93 | $83.70 | $82.26 | $83.37 | 125 311 |
| 2023-03-20 | $82.48 | $84.34 | $81.79 | $81.94 | 116 863 |
| 2023-03-17 | $83.24 | $83.72 | $81.33 | $81.97 | 372 616 |
| 2023-03-16 | $81.33 | $84.48 | $80.96 | $83.87 | 118 170 |
| 2023-03-15 | $81.04 | $82.54 | $81.00 | $82.46 | 122 611 |
| 2023-03-14 | $84.02 | $84.02 | $82.22 | $83.00 | 93 395 |
| 2023-03-13 | $81.86 | $83.73 | $81.08 | $81.95 | 115 410 |
| 2023-03-10 | $84.33 | $84.38 | $82.50 | $83.45 | 172 349 |
| 2023-03-09 | $84.91 | $85.56 | $84.27 | $84.83 | 98 586 |
| 2023-03-08 | $84.36 | $85.46 | $83.49 | $84.74 | 111 537 |
| 2023-03-07 | $84.51 | $84.86 | $83.40 | $84.39 | 119 900 |
| 2023-03-06 | $90.37 | $90.37 | $83.92 | $84.88 | 217 063 |
| 2023-03-03 | $92.08 | $92.10 | $90.35 | $90.47 | 127 964 |
| 2023-03-02 | $89.61 | $91.73 | $89.50 | $91.28 | 99 356 |
| 2023-03-01 | $93.31 | $93.94 | $89.00 | $90.69 | 146 039 |
| 2023-02-28 | $90.65 | $94.24 | $90.38 | $93.03 | 140 414 |
| 2023-02-27 | $93.45 | $94.10 | $91.99 | $93.33 | 96 967 |
| 2023-02-24 | $90.96 | $92.44 | $89.79 | $92.33 | 96 919 |
| 2023-02-23 | $93.58 | $94.74 | $90.90 | $92.36 | 100 432 |
| 2023-02-22 | $93.76 | $94.08 | $92.62 | $93.38 | 109 417 |
| 2023-02-21 | $95.86 | $96.96 | $93.77 | $93.77 | 116 655 |
| 2023-02-17 | $94.61 | $97.37 | $94.61 | $96.87 | 58 447 |
| 2023-02-16 | $93.23 | $95.41 | $92.63 | $94.48 | 100 338 |
| 2023-02-15 | $92.72 | $95.11 | $90.49 | $94.24 | 63 871 |
| 2023-02-14 | $94.46 | $95.18 | $93.21 | $93.68 | 72 592 |
| 2023-02-13 | $94.00 | $94.98 | $93.64 | $94.66 | 88 661 |
| 2023-02-10 | $93.92 | $94.79 | $93.20 | $93.96 | 100 214 |
| 2023-02-09 | $95.09 | $96.35 | $93.73 | $94.42 | 112 131 |
| 2023-02-08 | $96.02 | $96.18 | $93.78 | $93.99 | 114 975 |
| 2023-02-07 | $97.23 | $98.08 | $93.91 | $96.48 | 132 276 |
| 2023-02-06 | $99.11 | $101.29 | $96.08 | $97.70 | 89 972 |
| 2023-02-03 | $101.09 | $102.25 | $99.76 | $99.87 | 110 452 |
| 2023-02-02 | $99.80 | $102.02 | $99.10 | $101.68 | 122 079 |
| 2023-02-01 | $97.29 | $99.90 | $96.25 | $99.12 | 140 932 |
| 2023-01-31 | $95.00 | $97.28 | $94.95 | $97.06 | 152 013 |
| 2023-01-30 | $92.60 | $94.61 | $92.60 | $94.39 | 74 579 |
| 2023-01-27 | $93.57 | $94.08 | $92.57 | $93.50 | 59 329 |
| 2023-01-26 | $92.02 | $93.53 | $91.05 | $93.36 | 85 702 |
| 2023-01-25 | $91.95 | $91.95 | $90.59 | $90.98 | 86 866 |
| 2023-01-24 | $90.39 | $93.00 | $88.80 | $92.01 | 146 987 |
| 2023-01-23 | $89.84 | $91.70 | $87.27 | $90.33 | 78 014 |
| 2023-01-20 | $87.48 | $89.64 | $85.84 | $89.56 | 117 013 |
| 2023-01-19 | $85.49 | $87.01 | $84.72 | $86.69 | 73 000 |
| 2023-01-18 | $89.08 | $89.67 | $86.14 | $86.23 | 86 042 |
| 2023-01-17 | $90.08 | $90.55 | $87.29 | $88.63 | 86 909 |
| 2023-01-13 | $88.59 | $90.12 | $87.75 | $90.02 | 63 817 |
| 2023-01-12 | $87.16 | $88.38 | $86.02 | $88.24 | 67 900 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
