Dorman Products Inc (DORM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.8 | 7.96405962834 | 97.94 | 109.44 | 94.8655 | 199251 | 104.65595757 | CS |
| 4 | 14.04 | 15.3107960742 | 91.7 | 109.44 | 91.7 | 162248 | 101.13127178 | CS |
| 12 | 13.3 | 14.3877109476 | 92.44 | 109.44 | 87.05 | 134208 | 95.49303354 | CS |
| 26 | 23.64 | 28.7941534714 | 82.1 | 109.44 | 80.28 | 129118 | 92.65660925 | CS |
| 52 | 16.61 | 18.635700662 | 89.13 | 109.44 | 60.0113 | 118176 | 85.25644755 | CS |
| 156 | 6.36 | 6.39967800362 | 99.38 | 122.96 | 60.0113 | 110386 | 90.75634377 | CS |
| 260 | 33.72 | 46.8203276868 | 72.02 | 122.96 | 44.49 | 129891 | 85.54828115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723156500 | 105.74 | -0.04 | -0.04 | 106.1 | 107.335 | 105.15 | 158392 |
| 1723070100 | 105.78 | -1.09 | -1.02 | 107.3 | 109.44 | 104.82 | 126630 |
| 1722983700 | 106.87 | 4.79 | 4.69 | 102.36 | 107.19 | 102 | 282486 |
| 1722897300 | 102.08 | -0.76 | -0.74 | 98.7 | 102.885 | 97.425 | 209682 |
| 1722638100 | 102.84 | 4.26 | 4.32 | 97.94 | 103.8 | 94.8655 | 216568 |
| 1722551700 | 98.58 | -2.79 | -2.75 | 100.96 | 101.41 | 97.135 | 157460 |
| 1722465300 | 101.37 | 1.57 | 1.57 | 100.28 | 103.33 | 99.135 | 155209 |
| 1722378900 | 99.8 | 0.54 | 0.54 | 99.83 | 101.12 | 99.05 | 130582 |
| 1722292500 | 99.26 | -1.15 | -1.15 | 100.57 | 100.745 | 98.85 | 161421 |
| 1722033300 | 100.41 | 2.02 | 2.05 | 99.61 | 100.725 | 97.95 | 105728 |
| 1721946900 | 98.39 | 0.43 | 0.44 | 98.5 | 99.24 | 97.46 | 176251 |
| 1721860500 | 97.96 | -2.91 | -2.88 | 99.93 | 101.39 | 97.52 | 151801 |
| 1721774100 | 100.87 | -0.73 | -0.72 | 100.42 | 102.34 | 99.91 | 202154 |
| 1721687700 | 101.6 | 1.35 | 1.35 | 100.58 | 101.72 | 98.7401 | 78270 |
| 1721428500 | 100.25 | -2.06 | -2.01 | 101.41 | 101.825 | 99.48 | 119616 |
| 1721342100 | 102.31 | -0.27 | -0.26 | 101.84 | 104.74 | 101.795 | 96744 |
| 1721255700 | 102.58 | -0.25 | -0.24 | 101.83 | 103.58 | 101.45 | 133216 |
| 1721169300 | 102.83 | 6.33 | 6.56 | 97.56 | 103.04 | 97.56 | 179346 |
| 1721082900 | 96.5 | 3.44 | 3.70 | 94.12 | 96.81 | 93.59 | 199353 |
| 1720823700 | 93.06 | 2.46 | 2.72 | 91.7 | 93.35 | 91.7 | 143354 |
| 1720737300 | 90.6 | 2.35 | 2.66 | 90.255 | 91.73 | 90 | 130893 |
| 1720650900 | 88.25 | 0.98 | 1.12 | 87.83 | 88.25 | 87.25 | 73300 |
| 1720564500 | 87.27 | -2.83 | -3.14 | 89.61 | 89.61 | 87.05 | 94750 |
| 1720478100 | 90.1 | 0.94 | 1.05 | 89.75 | 91.28 | 89.6 | 92129 |
| 1720218900 | 89.16 | -1.11 | -1.23 | 89.92 | 90.58 | 88.75 | 91990 |
| 1720040640 | 90.27 | 0.12 | 0.13 | 90.26 | 91.02 | 89.74 | 64331 |
| 1719959700 | 90.15 | -0.11 | -0.12 | 90.29 | 91.92 | 90.14 | 94811 |
| 1719873300 | 90.26 | -1.22 | -1.33 | 91.96 | 92.08 | 89.435 | 152253 |
| 1719614100 | 91.48 | 0.9 | 0.99 | 91.41 | 92.39 | 90.59 | 253872 |
| 1719527700 | 90.58 | -0.81 | -0.89 | 91.86 | 91.86 | 90.15 | 117449 |
| 1719441300 | 91.39 | -1.56 | -1.68 | 92.42 | 92.79 | 90.675 | 162697 |
| 1719354900 | 92.95 | -1.04 | -1.11 | 94.05 | 94.05 | 92.195 | 96241 |
| 1719268500 | 93.99 | 0.87 | 0.93 | 93.46 | 94.48 | 93.27 | 108670 |
| 1719009300 | 93.12 | 0.88 | 0.95 | 92.2 | 93.5983 | 92 | 434457 |
| 1718922900 | 92.24 | 0.28 | 0.30 | 91.49 | 92.535 | 91.22 | 121989 |
| 1718750100 | 91.96 | -0.36 | -0.39 | 92.6 | 92.6 | 91.14 | 118198 |
| 1718663700 | 92.32 | 1.46 | 1.61 | 90.53 | 92.41 | 90.53 | 106367 |
| 1718404500 | 90.86 | 0.18 | 0.20 | 89.52 | 90.87 | 88.1 | 103750 |
| 1718318100 | 90.68 | -0.14 | -0.15 | 90.51 | 91.29 | 90.15 | 112225 |
| 1718231700 | 90.82 | 0.13 | 0.14 | 92.44 | 92.64 | 90.05 | 102393 |
| 1718145300 | 90.69 | 0.88 | 0.98 | 89.2 | 90.86 | 89.17 | 173383 |
| 1718058900 | 89.81 | -0.41 | -0.45 | 90.15 | 90.54 | 89.32 | 114153 |
| 1717799700 | 90.22 | -0.39 | -0.43 | 90.185 | 90.81 | 89.77 | 83582 |
| 1717713300 | 90.61 | -0.64 | -0.70 | 90.89 | 91.755 | 90.03 | 142023 |
| 1717626900 | 91.25 | 1.1 | 1.22 | 90.66 | 91.48 | 89.8 | 69988 |
| 1717540500 | 90.15 | -1.6 | -1.74 | 91.32 | 91.94 | 90.09 | 97103 |
| 1717454100 | 91.75 | -0.22 | -0.24 | 92.27 | 92.27 | 91.32 | 129307 |
| 1717194900 | 91.97 | 1.05 | 1.15 | 90.88 | 92.04 | 90.78 | 145423 |
| 1717108500 | 90.92 | -0.04 | -0.04 | 91.37 | 92.09 | 90.39 | 118992 |
| 1717022100 | 90.96 | -0.66 | -0.72 | 90.37 | 91.58 | 90.11 | 97365 |
| 1716935700 | 91.62 | -0.38 | -0.41 | 92.55 | 92.6 | 91.11 | 78520 |
| 1716590100 | 92 | 1.43 | 1.58 | 91.37 | 92.365 | 90.4464 | 119545 |
| 1716503700 | 90.57 | -0.53 | -0.58 | 91.12 | 91.12 | 89.66 | 123317 |
| 1716417300 | 91.1 | -0.88 | -0.96 | 91.92 | 92.26 | 90.38 | 110636 |
| 1716330900 | 91.98 | -0.07 | -0.08 | 91.92 | 92.54 | 91.595 | 92339 |
| 1716244500 | 92.05 | 0.72 | 0.79 | 91.64 | 93.48 | 90.9 | 110262 |
| 1715985300 | 91.33 | -0.83 | -0.90 | 92.44 | 92.7064 | 90.87 | 83269 |
| 1715898900 | 92.16 | -0.54 | -0.58 | 92.51 | 92.56 | 91.46 | 95176 |
| 1715812500 | 92.7 | 1.16 | 1.27 | 92.48 | 93.353 | 91.87 | 122114 |
| 1715726100 | 91.54 | -1.8 | -1.93 | 94.86 | 95.16 | 91.11 | 194103 |
| 1715639700 | 93.34 | 0.9 | 0.97 | 92.65 | 94.285 | 92.45 | 122941 |
| 1715380500 | 92.44 | 0.24 | 0.26 | 92.85 | 93.37 | 91.95 | 95480 |
| 1715294100 | 92.2 | 0.97 | 1.06 | 91.53 | 92.7399 | 91.23 | 242770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
