Dorman Products (DORM) went public on March 12, 1991, when it opened at a split-adjusted price of $1.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $131.70 | $134.15 | $123.35 | $126.52 | 3,020,713 |
November 2025 | $132.44 | $140.97 | $122.20 | $132.27 | 3,718,876 |
October 2025 | $154.77 | $164.00 | $131.01 | $134.13 | 6,214,216 |
September 2025 | $160.07 | $166.89 | $148.33 | $155.88 | 3,190,818 |
August 2025 | $118.71 | $165.05 | $117.86 | $161.79 | 5,660,548 |
July 2025 | $121.77 | $128.66 | $119.83 | $120.62 | 3,412,620 |
June 2025 | $128.48 | $129.55 | $120.38 | $122.67 | 3,757,294 |
May 2025 | $114.01 | $132.91 | $113.11 | $129.31 | 4,373,167 |
April 2025 | $120.10 | $125.40 | $106.95 | $113.30 | 6,798,929 |
March 2025 | $130.91 | $135.69 | $117.50 | $120.54 | 5,074,109 |
February 2025 | $128.86 | $133.15 | $122.70 | $131.46 | 3,273,432 |
January 2025 | $129.63 | $135.15 | $119.28 | $131.28 | 3,890,532 |
December 2024 | $140.18 | $141.80 | $128.69 | $129.55 | 3,224,257 |
November 2024 | $124.24 | $146.60 | $122.00 | $139.98 | 4,650,409 |
October 2024 | $113.30 | $119.02 | $108.12 | $114.03 | 2,844,820 |
September 2024 | $112.55 | $119.28 | $106.21 | $113.12 | 3,505,449 |
August 2024 | $100.96 | $114.51 | $94.87 | $113.42 | 2,960,813 |
July 2024 | $91.96 | $104.74 | $87.05 | $101.37 | 2,907,837 |
June 2024 | $92.27 | $94.48 | $88.10 | $91.48 | 2,648,545 |
May 2024 | $87.82 | $96.43 | $86.77 | $91.97 | 2,612,215 |
April 2024 | $96.27 | $98.55 | $86.61 | $87.45 | 2,083,180 |
March 2024 | $93.76 | $98.31 | $89.51 | $96.39 | 2,361,473 |
February 2024 | $81.42 | $96.42 | $79.43 | $94.22 | 3,117,874 |
January 2024 | $83.17 | $87.00 | $79.20 | $81.41 | 2,033,865 |
December 2023 | $72.13 | $85.73 | $72.08 | $83.41 | 2,532,124 |
