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 |
| Oct 20, 2016 | $61.99 | $62.41 | $61.59 | $61.99 | 92 300 |
| Oct 19, 2016 | $62.65 | $62.74 | $61.85 | $62.31 | 96 800 |
| Oct 18, 2016 | $63.27 | $63.45 | $62.29 | $62.84 | 66 100 |
| Oct 17, 2016 | $62.50 | $63.09 | $62.38 | $62.92 | 68 500 |
| Oct 14, 2016 | $62.95 | $63.36 | $61.43 | $62.50 | 84 500 |
| Oct 13, 2016 | $62.92 | $63.35 | $62.48 | $62.89 | 175 100 |
| Oct 12, 2016 | $62.69 | $63.62 | $62.53 | $63.23 | 78 200 |
| Oct 11, 2016 | $63.50 | $63.50 | $62.44 | $62.63 | 86 500 |
| Oct 10, 2016 | $62.80 | $63.88 | $62.80 | $63.52 | 94 100 |
| Oct 07, 2016 | $63.82 | $63.83 | $63.21 | $63.24 | 73 600 |
| Oct 06, 2016 | $63.64 | $63.73 | $62.74 | $63.60 | 68 600 |
| Oct 05, 2016 | $64.20 | $66.43 | $63.53 | $63.93 | 142 400 |
| Oct 04, 2016 | $63.61 | $64.39 | $63.57 | $63.85 | 161 500 |
| Oct 03, 2016 | $63.67 | $64.19 | $63.18 | $63.63 | 208 800 |
| Sep 30, 2016 | $64.32 | $64.50 | $63.78 | $63.90 | 380 700 |
| Sep 29, 2016 | $64.85 | $65.37 | $63.84 | $63.85 | 119 400 |
| Sep 28, 2016 | $65.11 | $65.22 | $64.72 | $64.90 | 153 900 |
| Sep 27, 2016 | $65.35 | $65.43 | $63.75 | $64.85 | 130 700 |
| Sep 26, 2016 | $66.18 | $66.24 | $65.14 | $65.18 | 98 000 |
| Sep 23, 2016 | $66.80 | $66.91 | $66.11 | $66.49 | 75 600 |
| Sep 22, 2016 | $65.56 | $67.30 | $65.51 | $67.28 | 147 400 |
| Sep 21, 2016 | $65.15 | $65.83 | $64.84 | $65.32 | 122 400 |
| Sep 20, 2016 | $64.36 | $65.30 | $63.48 | $65.01 | 177 900 |
| Sep 19, 2016 | $63.81 | $64.41 | $63.34 | $63.88 | 69 000 |
| Sep 16, 2016 | $64.11 | $64.13 | $62.80 | $63.51 | 207 000 |
