MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DORM — Dorman Products, Inc. New
NasdaqDorman Products, Inc. New
$123.06
+0.17(+0.14%)
- O
- 124.92
- H
- 126.52
- L
- 123.05
- V
- 367.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$123.06
Period Return+11.34%
Period High$166.89
Period Low$98.45
Avg Daily Volume231.4K
Total Trading Days365
DORM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $124.92 | $126.52 | $123.05 | $123.06 | +$0.17 | +0.14% | 367,693 | $124.53 | $123.05 $126.52 |
| Oct 1, 2026 | $122.22 | $124.00 | $119.80 | $122.89 | +$0.29 | +0.24% | 274,196 | $122.54 | $119.80 $124.00 |
| Sep 30, 2026 | $124.21 | $124.42 | $120.91 | $122.60 | $-1.29 | -1.04% | 251,249 | $122.54 | $120.91 $124.42 |
| Sep 29, 2026 | $123.42 | $124.98 | $120.91 | $123.89 | +$0.18 | +0.15% | 263,980 | $123.26 | $120.91 $124.98 |
| Sep 28, 2026 | $122.93 | $124.37 | $122.04 | $123.71 | $-0.31 | -0.25% | 183,180 | $123.48 | $122.04 $124.37 |
| Sep 25, 2026 | $123.26 | $125.01 | $122.00 | $124.02 | +$1.42 | +1.16% | 198,744 | $123.69 | $122.00 $125.01 |
| Sep 24, 2026 | $121.81 | $123.51 | $120.24 | $122.60 | +$1.19 | +0.98% | 212,188 | $121.69 | $120.24 $123.51 |
| Sep 23, 2026 | $119.66 | $121.96 | $118.30 | $121.41 | +$0.60 | +0.50% | 237,540 | $120.71 | $118.30 $121.96 |
| Sep 22, 2026 | $122.77 | $124.71 | $119.54 | $120.81 | +$0.39 | +0.32% | 223,711 | $121.42 | $119.54 $124.71 |
| Sep 21, 2026 | $122.33 | $122.60 | $119.66 | $120.42 | $-2.02 | -1.65% | 229,004 | $120.66 | $119.66 $122.60 |
| Sep 18, 2026 | $122.15 | $123.44 | $119.49 | $122.44 | $-0.68 | -0.55% | 364,317 | $122.33 | $119.49 $123.44 |
| Sep 17, 2026 | $126.74 | $126.74 | $123.01 | $123.12 | $-1.84 | -1.47% | 146,129 | $123.74 | $123.01 $126.74 |
| Sep 16, 2026 | $125.71 | $126.94 | $124.15 | $124.96 | $-0.23 | -0.18% | 215,013 | $125.65 | $124.15 $126.94 |
| Sep 15, 2026 | $126.60 | $126.60 | $124.21 | $125.19 | $-1.42 | -1.12% | 190,167 | $125.34 | $124.21 $126.60 |
| Sep 14, 2026 | $126.20 | $127.00 | $125.75 | $126.60 | $-0.06 | -0.05% | 139,934 | $126.50 | $125.75 $127.00 |
| Sep 11, 2026 | $128.72 | $128.72 | $126.10 | $126.66 | +$0.03 | +0.02% | 128,544 | $126.97 | $126.10 $128.72 |
| Sep 10, 2026 | $126.36 | $127.31 | $125.16 | $126.63 | +$0.03 | +0.02% | 146,993 | $126.49 | $125.16 $127.31 |
| Sep 9, 2026 | $127.52 | $130.21 | $126.13 | $126.60 | $-2.18 | -1.69% | 196,128 | $127.28 | $126.13 $130.21 |
| Sep 8, 2026 | $129.90 | $131.22 | $128.54 | $128.78 | $-2.52 | -1.92% | 163,819 | $129.19 | $128.54 $131.22 |
| Sep 4, 2026 | $128.64 | $132.05 | $128.49 | $131.30 | +$1.64 | +1.26% | 167,408 | $130.93 | $128.49 $132.05 |
| Sep 3, 2026 | $130.44 | $131.86 | $126.89 | $129.66 | +$1.12 | +0.87% | 244,896 | $129.07 | $126.89 $131.86 |
| Sep 2, 2026 | $128.05 | $129.74 | $124.44 | $128.54 | +$1.36 | +1.07% | 279,065 | $128.47 | $124.44 $129.74 |
| Sep 1, 2026 | $127.44 | $128.54 | $126.05 | $127.18 | $-1.67 | -1.30% | 141,264 | $127.25 | $126.05 $128.54 |
| Aug 31, 2026 | $129.01 | $129.71 | $127.85 | $128.85 | $-0.50 | -0.39% | 158,970 | $128.56 | $127.85 $129.71 |
| Aug 28, 2026 | $128.87 | $130.86 | $125.54 | $129.35 | +$1.14 | +0.89% | 156,018 | $128.94 | $125.54 $130.86 |
| Aug 27, 2026 | $128.26 | $129.22 | $126.91 | $128.21 | $-1.19 | -0.92% | 125,247 | $128.10 | $126.91 $129.22 |
| Aug 26, 2026 | $130.46 | $130.87 | $128.20 | $129.40 | $-1.06 | -0.81% | 139,889 | $129.41 | $128.20 $130.87 |
| Aug 25, 2026 | $131.25 | $132.64 | $128.99 | $130.46 | $-0.63 | -0.48% | 155,983 | $130.23 | $128.99 $132.64 |
| Aug 24, 2026 | $133.04 | $133.19 | $129.78 | $131.09 | $-1.03 | -0.78% | 134,944 | $131.07 | $129.78 $133.19 |
| Aug 21, 2026 | $132.53 | $133.39 | $131.50 | $132.12 | +$0.75 | +0.57% | 166,356 | $132.29 | $131.50 $133.39 |