NASDAQ:DORM
Dorman Products Stock Price (Quote)
$92.20
+0.97 (+1.06%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $86.61 | $96.45 | Thursday, 9th May 2024 DORM stock ended at $92.20. This is 1.06% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.63% from a day low at $91.25 to a day high of $92.74. |
| 90 days | $80.28 | $98.46 | |
| 52 weeks | $60.01 | $98.46 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $71.73 | $72.36 | $71.39 | $72.27 | 31 277 |
| Nov 23, 2016 | $71.39 | $72.10 | $71.15 | $71.50 | 115 807 |
| Nov 22, 2016 | $69.99 | $72.02 | $69.14 | $71.73 | 131 142 |
| Nov 21, 2016 | $68.83 | $69.82 | $68.25 | $69.76 | 101 290 |
| Nov 18, 2016 | $68.83 | $68.95 | $68.01 | $68.85 | 146 527 |
| Nov 17, 2016 | $69.55 | $69.64 | $68.77 | $68.97 | 157 235 |
| Nov 16, 2016 | $69.48 | $70.51 | $69.34 | $69.37 | 340 694 |
| Nov 15, 2016 | $66.79 | $70.00 | $65.40 | $69.48 | 194 688 |
| Nov 14, 2016 | $67.22 | $67.58 | $66.02 | $66.65 | 201 806 |
| Nov 11, 2016 | $65.42 | $67.31 | $63.20 | $66.64 | 185 683 |
| Nov 10, 2016 | $63.75 | $65.86 | $63.13 | $65.33 | 162 791 |
| Nov 09, 2016 | $63.01 | $63.80 | $61.07 | $63.69 | 258 142 |
| Nov 08, 2016 | $63.56 | $63.75 | $63.24 | $63.57 | 143 804 |
| Nov 07, 2016 | $63.75 | $63.75 | $63.03 | $63.64 | 120 300 |
| Nov 04, 2016 | $62.82 | $63.75 | $62.42 | $62.78 | 98 700 |
| Nov 03, 2016 | $62.31 | $63.65 | $61.78 | $62.52 | 174 300 |
| Nov 02, 2016 | $62.35 | $63.40 | $62.12 | $62.26 | 106 600 |
| Nov 01, 2016 | $64.13 | $64.13 | $61.81 | $62.27 | 124 400 |
| Oct 31, 2016 | $62.67 | $64.38 | $62.16 | $64.24 | 180 600 |
| Oct 28, 2016 | $62.15 | $63.06 | $61.74 | $62.37 | 132 700 |
| Oct 27, 2016 | $63.85 | $63.85 | $62.15 | $62.34 | 122 300 |
| Oct 26, 2016 | $63.16 | $64.03 | $62.15 | $63.91 | 182 100 |
| Oct 25, 2016 | $62.80 | $63.15 | $62.37 | $62.96 | 104 800 |
| Oct 24, 2016 | $60.52 | $63.06 | $60.00 | $62.42 | 167 400 |
| Oct 21, 2016 | $61.61 | $61.63 | $60.84 | $61.03 | 145 300 |
