Dorman Products, Inc. (DORM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

90.26

-1.22

(-1.33%)

At close: 04:00PM EDT

90.26

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2024	91.96	92.08	89.44	90.26	90.26	152,300
28 Jun 2024	91.41	92.39	90.59	91.48	91.48	253,900
27 Jun 2024	91.86	91.86	90.15	90.58	90.58	117,400
26 Jun 2024	92.42	92.74	90.68	91.39	91.39	162,700
25 Jun 2024	94.05	94.05	92.20	92.95	92.95	96,200
24 Jun 2024	93.46	94.48	93.41	93.99	93.99	108,700
21 Jun 2024	92.43	93.60	92.00	93.12	93.12	434,500
20 Jun 2024	91.49	92.54	91.49	92.24	92.24	122,000
18 Jun 2024	92.60	92.60	91.14	91.96	91.96	118,200
17 Jun 2024	90.53	92.41	90.53	92.32	92.32	106,400
14 Jun 2024	89.52	90.87	88.10	90.86	90.86	103,800
13 Jun 2024	90.51	91.29	90.15	90.68	90.68	112,200
12 Jun 2024	92.44	92.64	90.05	90.82	90.82	102,500
11 Jun 2024	89.20	90.86	89.17	90.69	90.69	173,400
10 Jun 2024	90.15	90.54	89.32	89.81	89.81	114,200
07 Jun 2024	90.15	90.81	89.77	90.22	90.22	84,200
06 Jun 2024	90.89	91.76	90.03	90.61	90.61	142,000
05 Jun 2024	90.66	91.48	89.80	91.25	91.25	70,000
04 Jun 2024	91.32	91.32	90.09	90.15	90.15	97,100
03 Jun 2024	92.27	92.27	91.32	91.75	91.75	129,300
31 May 2024	90.97	92.05	90.78	91.97	91.97	145,400
30 May 2024	91.37	92.09	90.39	90.92	90.92	119,000
29 May 2024	90.37	91.58	90.32	90.96	90.96	97,400
28 May 2024	92.55	92.55	91.11	91.62	91.62	82,100
24 May 2024	91.37	92.37	90.45	92.00	92.00	119,500
23 May 2024	91.12	91.12	89.66	90.57	90.57	123,700
22 May 2024	91.92	92.26	90.38	91.10	91.10	110,600
21 May 2024	91.92	92.54	91.60	91.98	91.98	92,300
20 May 2024	91.64	93.48	90.95	92.05	92.05	110,300
17 May 2024	92.44	92.71	90.87	91.33	91.33	83,300
16 May 2024	92.51	92.56	91.46	92.16	92.16	95,200
15 May 2024	92.48	93.35	91.87	92.70	92.70	122,100
14 May 2024	94.86	95.16	91.11	91.54	91.54	194,100
13 May 2024	92.65	94.29	92.65	93.34	93.34	122,900
10 May 2024	92.85	93.37	91.95	92.44	92.44	95,500
09 May 2024	91.53	92.74	91.23	92.20	92.20	242,800
08 May 2024	91.33	93.25	90.40	91.23	91.23	94,800
07 May 2024	94.09	96.43	91.10	91.37	91.37	151,500
06 May 2024	91.07	92.95	91.07	92.89	92.89	127,800
03 May 2024	91.75	91.83	89.24	90.95	90.95	84,400
02 May 2024	89.80	90.82	88.86	90.73	90.73	105,500
01 May 2024	87.82	91.13	86.77	89.02	89.02	91,900
30 Apr 2024	87.75	88.88	87.22	87.45	87.45	136,500
29 Apr 2024	89.25	89.72	88.54	88.76	88.76	76,200
26 Apr 2024	88.61	89.28	88.55	89.23	89.23	73,800
25 Apr 2024	88.71	88.71	86.61	88.08	88.08	114,800
24 Apr 2024	89.69	90.91	88.94	89.81	89.81	64,100
23 Apr 2024	89.12	90.33	88.82	90.22	90.22	80,900
22 Apr 2024	88.45	89.20	88.09	88.79	88.79	67,900
19 Apr 2024	87.49	88.98	87.42	88.40	88.40	98,500
18 Apr 2024	88.01	89.79	87.62	87.91	87.91	89,900
17 Apr 2024	89.32	89.32	87.65	88.00	88.00	94,600
16 Apr 2024	89.13	90.10	88.27	88.95	88.95	80,000
15 Apr 2024	90.69	90.95	89.22	89.76	89.76	73,900
12 Apr 2024	91.27	91.41	89.68	90.05	90.05	53,600
11 Apr 2024	92.55	92.75	90.81	92.18	92.18	117,500
10 Apr 2024	93.43	93.43	91.35	91.83	91.83	109,300
09 Apr 2024	95.94	96.45	94.62	95.62	95.62	56,300
08 Apr 2024	97.24	98.38	95.41	95.82	95.82	134,300
05 Apr 2024	95.39	96.95	95.39	96.37	96.37	81,800
04 Apr 2024	98.16	98.55	95.32	95.74	95.74	103,500
03 Apr 2024	95.69	97.69	95.69	97.60	97.60	121,200
02 Apr 2024	96.69	96.74	95.12	96.67	96.67	146,300
01 Apr 2024	96.27	98.12	95.57	97.50	97.50	108,300
28 Mar 2024	98.31	98.31	95.80	96.39	96.39	126,800
27 Mar 2024	93.99	97.70	93.02	97.43	97.43	177,200
26 Mar 2024	93.59	93.96	93.04	93.04	93.04	103,000
25 Mar 2024	94.00	94.92	92.61	93.53	93.53	86,200
22 Mar 2024	93.90	94.95	93.06	93.75	93.75	84,700
21 Mar 2024	93.99	94.30	93.16	93.49	93.49	143,100
20 Mar 2024	90.66	93.96	90.66	93.47	93.47	137,500
19 Mar 2024	90.21	91.48	89.56	90.65	90.65	79,200
18 Mar 2024	90.14	91.54	89.61	90.32	90.32	115,800
15 Mar 2024	90.53	91.71	90.03	90.39	90.39	269,300
14 Mar 2024	90.75	91.39	89.51	90.40	90.40	165,500
13 Mar 2024	90.52	91.43	90.22	90.75	90.75	157,300
12 Mar 2024	90.89	91.30	90.00	90.77	90.77	88,700
11 Mar 2024	90.63	91.24	90.02	91.10	91.10	59,100
08 Mar 2024	92.29	93.20	90.55	90.81	90.81	75,300
07 Mar 2024	91.95	92.65	89.98	91.43	91.43	109,700
06 Mar 2024	91.61	92.09	90.43	91.01	91.01	76,500
05 Mar 2024	90.26	92.38	90.26	91.16	91.16	89,900
04 Mar 2024	92.96	94.00	90.37	90.47	90.47	92,300
01 Mar 2024	93.76	94.10	91.38	93.22	93.22	124,400
29 Feb 2024	95.16	95.60	93.08	94.22	94.22	156,400
28 Feb 2024	94.78	95.29	92.75	92.91	92.91	169,100
27 Feb 2024	90.00	96.42	88.90	96.27	96.27	313,000
26 Feb 2024	82.24	83.95	81.24	83.09	83.09	172,600
23 Feb 2024	80.99	83.41	80.83	82.73	82.73	217,400
22 Feb 2024	82.50	83.71	80.67	81.16	81.16	238,300
21 Feb 2024	81.74	83.13	81.74	82.82	82.82	230,100
20 Feb 2024	80.80	82.68	80.28	81.90	81.90	172,400
16 Feb 2024	83.73	83.79	82.08	82.24	82.24	213,300
15 Feb 2024	84.08	84.98	83.05	84.03	84.03	93,400
14 Feb 2024	82.56	83.15	82.30	83.06	83.06	91,100
13 Feb 2024	81.07	85.34	80.33	81.35	81.35	148,100
12 Feb 2024	83.95	85.10	83.36	83.98	83.98	167,600
09 Feb 2024	81.06	84.21	81.06	83.46	83.46	139,300
08 Feb 2024	81.15	81.97	80.74	81.66	81.66	84,700
07 Feb 2024	81.55	82.31	80.43	81.40	81.40	82,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,768.02-21.37(-0.18%)

NZD/USD0.6055-0.0023(-0.38%)

NZD/EUR0.5641-0.0012(-0.21%)

ALL ORDS7,960.80-31.50(-0.39%)

ASX 2007,719.30-31.40(-0.41%)

OIL83.52+0.14(+0.17%)

Dorman Products, Inc. (DORM)

NZX 50
11,768.02
-21.37(-0.18%)

NZD/USD
0.6055
-0.0023(-0.38%)

NZD/EUR
0.5641
-0.0012(-0.21%)

ALL ORDS
7,960.80
-31.50(-0.39%)

ASX 200
7,719.30
-31.40(-0.41%)

OIL
83.52
+0.14(+0.17%)