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 |
| May 31, 2016 | $55.22 | $55.67 | $54.56 | $55.21 | 214 078 |
| May 27, 2016 | $54.12 | $55.16 | $53.47 | $54.96 | 162 351 |
| May 26, 2016 | $54.31 | $54.45 | $53.75 | $53.98 | 113 635 |
| May 25, 2016 | $54.21 | $54.55 | $53.23 | $54.11 | 241 784 |
| May 24, 2016 | $52.06 | $54.28 | $52.06 | $54.12 | 194 026 |
| May 23, 2016 | $52.23 | $52.36 | $51.59 | $51.73 | 380 131 |
| May 20, 2016 | $52.32 | $52.84 | $51.76 | $52.07 | 266 641 |
| May 19, 2016 | $52.25 | $52.81 | $51.16 | $52.06 | 295 846 |
| May 18, 2016 | $51.92 | $54.04 | $51.34 | $52.64 | 338 058 |
| May 17, 2016 | $53.45 | $53.45 | $51.73 | $52.11 | 254 448 |
| May 16, 2016 | $53.73 | $54.20 | $53.42 | $53.65 | 260 018 |
| May 13, 2016 | $54.15 | $54.49 | $53.51 | $53.58 | 118 983 |
| May 12, 2016 | $53.65 | $54.78 | $53.65 | $54.11 | 156 546 |
| May 11, 2016 | $54.46 | $54.55 | $53.45 | $53.58 | 165 655 |
| May 10, 2016 | $54.23 | $54.99 | $53.91 | $54.74 | 128 010 |
| May 09, 2016 | $53.58 | $54.38 | $53.51 | $54.20 | 127 372 |
| May 06, 2016 | $52.98 | $54.03 | $52.73 | $53.76 | 136 718 |
| May 05, 2016 | $53.11 | $54.27 | $52.56 | $53.07 | 238 864 |
| May 04, 2016 | $52.89 | $53.24 | $52.62 | $52.98 | 131 599 |
| May 03, 2016 | $53.10 | $54.06 | $52.67 | $53.02 | 155 826 |
| May 02, 2016 | $54.06 | $54.43 | $53.50 | $53.57 | 152 654 |
| Apr 29, 2016 | $53.28 | $54.13 | $53.05 | $53.79 | 159 011 |
| Apr 28, 2016 | $53.60 | $54.18 | $53.24 | $53.33 | 173 345 |
| Apr 27, 2016 | $53.95 | $54.73 | $53.70 | $53.79 | 237 688 |
| Apr 26, 2016 | $53.97 | $54.59 | $52.97 | $54.13 | 279 628 |
