Dorman Products, Inc. - Common Stock (DORM)

Historical Prices For Dorman Products, Inc. - Common Stock (DORM)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	121.77	127.03	121.25	125.29	134,977	125.29
6/30/2025	124.52	125.12	122.60	122.67	225,581	122.67
6/27/2025	123.91	126.24	122.77	124.32	588,423	124.32
6/26/2025	121.02	123.93	121.02	123.48	170,160	123.48
6/25/2025	124.94	124.94	121.03	121.08	133,841	121.08
6/24/2025	126.10	126.10	120.38	125.06	151,541	125.06
6/23/2025	122.90	125.13	122.32	124.87	153,660	124.87
6/20/2025	122.02	123.76	120.58	123.23	227,059	123.23
6/18/2025	121.09	122.81	120.77	121.79	175,225	121.79
6/17/2025	123.92	124.91	120.80	121.24	156,073	121.24
6/16/2025	125.78	127.29	124.10	124.71	196,520	124.71
6/13/2025	126.41	128.09	124.36	124.55	141,084	124.55
6/12/2025	126.99	128.40	126.34	128.24	129,057	128.24
6/11/2025	128.97	128.97	126.83	127.26	122,436	127.26
6/10/2025	128.31	129.55	127.28	127.91	121,213	127.91
6/09/2025	127.40	129.41	126.54	127.61	182,364	127.61
6/06/2025	127.33	128.97	125.86	126.67	148,591	126.67
6/05/2025	126.95	127.58	125.72	127.01	145,353	127.01
6/04/2025	127.50	128.80	126.48	127.30	176,636	127.30
6/03/2025	126.00	127.96	125.01	127.57	156,679	127.57
6/02/2025	128.48	128.51	125.45	126.14	255,702	126.14
5/30/2025	128.06	130.54	126.64	129.31	226,872	129.31
5/29/2025	127.81	129.01	126.43	128.07	138,498	128.07
5/28/2025	127.89	129.00	126.80	127.25	127,649	127.25
5/27/2025	125.88	127.58	125.72	127.57	193,001	127.57
5/23/2025	124.35	125.40	122.58	125.06	113,605	125.06
5/22/2025	126.36	127.11	124.95	126.19	126,363	126.19
5/21/2025	128.65	129.22	125.91	126.43	138,332	126.43
5/20/2025	129.90	131.65	128.71	130.50	167,298	130.50
5/19/2025	130.31	131.69	129.28	130.40	108,194	130.40
5/16/2025	130.43	132.91	129.44	132.03	201,685	132.03
5/15/2025	128.00	131.03	125.33	130.48	194,706	130.48
5/14/2025	130.45	130.45	127.85	128.05	199,442	128.05
5/13/2025	130.52	131.22	129.50	130.91	150,644	130.91
5/12/2025	129.26	131.09	127.72	130.22	305,610	130.22
5/09/2025	125.05	125.90	123.65	124.69	180,902	124.69
5/08/2025	125.00	126.18	121.89	124.28	227,335	124.28
5/07/2025	124.28	127.49	122.03	123.96	409,403	123.96
5/06/2025	115.59	123.83	114.92	122.99	492,115	122.99
5/05/2025	114.37	116.38	113.81	114.95	292,777	114.95
5/02/2025	116.09	117.98	113.95	115.27	180,694	115.27
5/01/2025	114.01	116.21	113.11	115.00	198,042	115.00
4/30/2025	111.05	114.42	108.82	113.30	292,523	113.30
4/29/2025	111.00	113.30	110.62	112.09	377,967	112.09
4/28/2025	114.00	115.27	110.36	111.31	276,280	111.31
4/25/2025	113.32	114.63	111.75	114.39	191,902	114.39
4/24/2025	111.46	114.34	110.21	114.20	197,960	114.20
4/23/2025	114.12	118.97	110.44	111.46	216,545	111.46
4/22/2025	109.95	111.78	108.22	110.53	173,483	110.53
4/21/2025	110.38	110.51	106.95	108.29	206,316	108.29
4/17/2025	111.86	112.75	110.52	111.18	274,598	111.18
4/16/2025	111.47	112.35	109.73	111.67	312,807	111.67
4/15/2025	113.31	113.31	109.92	111.41	400,343	111.41
4/14/2025	113.60	114.62	109.58	113.50	566,807	113.50
4/11/2025	113.50	113.80	109.43	111.86	388,176	111.86
4/10/2025	115.85	116.64	112.52	113.87	412,836	113.87
4/09/2025	112.44	121.61	110.94	118.43	422,477	118.43
4/08/2025	116.03	118.78	111.65	112.76	489,308	112.76
4/07/2025	114.08	117.44	111.25	113.84	458,651	113.84
4/04/2025	112.11	116.97	112.05	115.00	322,598	115.00
4/03/2025	118.72	119.75	111.98	115.37	435,508	115.37
4/02/2025	121.13	125.40	121.13	124.75	160,617	124.75