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 |
| Aug 10, 2016 | $62.60 | $62.77 | $62.06 | $62.38 | 209 300 |
| Aug 09, 2016 | $63.94 | $64.62 | $62.51 | $62.59 | 146 300 |
| Aug 08, 2016 | $63.78 | $64.59 | $63.25 | $63.92 | 132 300 |
| Aug 05, 2016 | $63.63 | $65.06 | $63.57 | $63.64 | 377 700 |
| Aug 04, 2016 | $62.47 | $63.65 | $62.47 | $63.24 | 137 000 |
| Aug 03, 2016 | $62.20 | $62.52 | $61.61 | $62.44 | 134 100 |
| Aug 02, 2016 | $63.00 | $63.00 | $61.75 | $62.08 | 104 400 |
| Aug 01, 2016 | $63.51 | $63.69 | $62.17 | $62.97 | 225 900 |
| Jul 29, 2016 | $61.71 | $63.75 | $61.71 | $63.70 | 218 500 |
| Jul 28, 2016 | $61.40 | $62.05 | $60.63 | $61.59 | 132 300 |
| Jul 27, 2016 | $61.92 | $63.46 | $61.08 | $61.64 | 487 800 |
| Jul 26, 2016 | $56.59 | $61.71 | $56.10 | $60.84 | 487 500 |
| Jul 25, 2016 | $57.22 | $57.99 | $56.33 | $56.58 | 199 000 |
| Jul 22, 2016 | $57.20 | $57.39 | $56.88 | $57.21 | 86 000 |
| Jul 21, 2016 | $57.13 | $57.41 | $56.78 | $57.00 | 147 100 |
| Jul 20, 2016 | $56.86 | $57.22 | $56.67 | $57.05 | 125 500 |
| Jul 19, 2016 | $56.95 | $57.04 | $56.66 | $56.95 | 200 600 |
| Jul 18, 2016 | $57.11 | $57.36 | $56.63 | $56.95 | 66 000 |
| Jul 15, 2016 | $57.41 | $57.99 | $56.84 | $57.00 | 98 600 |
| Jul 14, 2016 | $57.55 | $57.99 | $56.84 | $57.05 | 106 600 |
| Jul 13, 2016 | $57.37 | $57.45 | $56.83 | $57.33 | 129 300 |
| Jul 12, 2016 | $57.03 | $57.40 | $56.65 | $57.23 | 101 300 |
| Jul 11, 2016 | $56.34 | $57.08 | $55.61 | $56.73 | 124 200 |
| Jul 08, 2016 | $55.92 | $56.44 | $55.46 | $56.11 | 175 200 |
| Jul 07, 2016 | $55.43 | $55.65 | $54.92 | $55.24 | 116 200 |
