Dorman Products Stock Price History
NASDAQ: DORMConsumer DiscretionaryAuto Parts:O.E.M.USD
120.40-1.27 (-1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DORM price history at a glance
The price history for Dorman Products (DORM) on this page begins on March 11, 1991, when the stock closed at $2.00; it most recently closed at $120.40 on October 5, 2026. The highest price in this record is $166.89, reached on September 8, 2025; the latest close is 27.9% below that peak. Across the 34 complete calendar years in the table, DORM finished higher in 21 and lower in 13. Its best year was 2001 (+318.4%) and its worst was 2000 (-64.2%).
Over roughly 36 years the share price changed +5920.0%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, DORM has lost 15.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $166.89
- Date of high
- Sep 8, 2025
- Low since 1991
- $0.2969
- Date of low
- Dec 18, 2000
- 52-week high
- $164.00
- 52-week low
- $98.45
- Last close
- $120.40
DORM returns
1 week
-2.16%
1 month
-4.90%
3 months
-13.07%
6 months
+9.99%
Year to date
-2.26%
1 year
-15.78%
3 years
+57.28%
5 years
+19.63%
DORM price return, excluding dividends.
DORM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 120.40 | -2.98% |
| 2025 | 124.10 | -4.60% |
| 2024 | 130.09 | +55.96% |
| 2023 | 83.41 | +3.14% |
| 2022 | 80.87 | -28.44% |
| 2021 | 113.01 | +30.17% |
| 2020 | 86.82 | +14.22% |
| 2019 | 76.01 | -13.76% |
| 2018 | 88.14 | +44.16% |
| 2017 | 61.14 | -16.32% |
| 2016 | 73.06 | +53.91% |
| 2015 | 47.47 | -1.17% |
| 2014 | 48.03 | -12.23% |
| 2013 | 54.72 | +52.51% |
| 2012 | 35.88 | +94.31% |
| 2011 | 18.47 | +1.90% |
| 2010 | 18.12 | +131.27% |
| 2009 | 7.84 | +18.71% |
| 2008 | 6.60 | -8.84% |
| 2007 | 7.24 | +33.70% |
| 2006 | 5.42 | +14.24% |
| 2005 | 4.74 | -24.13% |
| 2004 | 6.25 | +60.30% |
| 2003 | 3.90 | +52.25% |
| 2002 | 2.56 | +47.76% |
| 2001 | 1.73 | +318.38% |
| 2000 | 0.4141 | -64.19% |
| 1999 | 1.16 | -43.51% |
| 1998 | 2.05 | -17.09% |
| 1997 | 2.47 | +21.54% |
| 1996 | 2.03 | +22.64% |
| 1995 | 1.66 | +6.00% |
| 1994 | 1.56 | -32.43% |
| 1993 | 2.31 | +37.04% |
| 1992 | 1.69 | 0.00% |
| 1991* | 1.69 | -15.63% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
DORM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 122.04 | 122.60 | 120.00 | 120.40 | -1.04% | |
| 122.67 | 124.12 | 121.43 | 121.67 | -0.98% | |
| 125.22 | 125.66 | 121.87 | 122.87 | -2.93% | |
| 124.73 | 127.00 | 123.33 | 126.58 | +2.54% | |
| 122.15 | 124.38 | 121.39 | 123.44 | +0.31% | |
| 124.92 | 126.52 | 123.05 | 123.06 | +0.14% | |
| 122.22 | 124.00 | 119.80 | 122.89 | +0.24% | |
| 124.21 | 124.42 | 120.91 | 122.60 | -1.04% | |
| 123.42 | 124.98 | 120.91 | 123.89 | +0.15% | |
| 122.93 | 124.37 | 122.04 | 123.71 | -0.25% | |
| 123.26 | 125.01 | 122.00 | 124.02 | +1.16% | |
| 121.81 | 123.51 | 120.24 | 122.60 | +0.98% | |
| 119.66 | 121.96 | 118.30 | 121.41 | +0.50% | |
| 122.77 | 124.71 | 119.54 | 120.81 | +0.32% | |
| 122.33 | 122.60 | 119.66 | 120.42 | -1.65% | |
| 122.15 | 123.44 | 119.49 | 122.44 | -0.55% | |
| 126.74 | 126.74 | 123.01 | 123.12 | -1.47% | |
| 125.71 | 126.94 | 124.15 | 124.96 | -0.18% | |
| 126.60 | 126.60 | 124.21 | 125.19 | -1.11% | |
| 126.20 | 127.00 | 125.75 | 126.60 | -0.05% | |
| 128.72 | 128.72 | 126.10 | 126.66 | +0.02% | |
| 126.36 | 127.31 | 125.16 | 126.63 | +0.02% | |
| 127.52 | 130.21 | 126.13 | 126.60 | -1.69% | |
| 129.90 | 131.22 | 128.54 | 128.78 | -1.92% | |
| 128.64 | 132.05 | 128.49 | 131.30 | +1.26% | |
| 130.44 | 131.86 | 126.89 | 129.66 | +0.87% | |
| 128.05 | 129.74 | 124.44 | 128.54 | +1.07% | |
| 127.44 | 128.54 | 126.05 | 127.18 | -1.30% | |
| 129.01 | 129.71 | 127.85 | 128.85 | -0.39% | |
| 128.87 | 130.86 | 125.54 | 129.35 | +0.89% | |
| 128.26 | 129.22 | 126.91 | 128.21 | -0.92% | |
| 130.46 | 130.87 | 128.20 | 129.40 | -0.81% | |
| 131.25 | 132.64 | 128.99 | 130.46 | -0.48% | |
| 133.04 | 133.19 | 129.78 | 131.09 | -0.78% | |
| 132.53 | 133.39 | 131.50 | 132.12 | +0.57% | |
| 131.73 | 134.04 | 130.61 | 131.37 | -2.05% | |
| 134.03 | 136.77 | 132.73 | 134.12 | +0.98% | |
| 134.13 | 134.86 | 131.95 | 132.82 | -0.66% | |
| 135.21 | 136.36 | 133.47 | 133.70 | -1.97% | |
| 132.49 | 136.72 | 131.78 | 136.39 | +2.49% | |
| 134.65 | 135.20 | 132.32 | 133.08 | -0.41% | |
| 133.40 | 136.16 | 131.50 | 133.63 | +0.44% | |
| 133.97 | 135.49 | 133.05 | 133.05 | -0.17% | |
| 140.06 | 140.72 | 132.70 | 133.27 | -5.42% | |
| 137.58 | 141.31 | 137.31 | 140.91 | +2.42% | |
| 141.52 | 142.15 | 137.15 | 137.58 | -2.80% | |
| 147.56 | 147.56 | 141.26 | 141.54 | -4.24% | |
| 142.11 | 155.37 | 140.00 | 147.80 | +15.76% | |
| 133.00 | 134.31 | 123.20 | 127.68 | -4.12% | |
| 133.05 | 134.96 | 130.86 | 133.16 | -0.02% | |
| 140.51 | 141.00 | 132.68 | 133.18 | -5.74% | |
| 142.75 | 144.99 | 140.82 | 141.29 | -1.31% | |
| 138.44 | 143.61 | 138.30 | 143.17 | +4.93% | |
| 134.51 | 137.09 | 133.05 | 136.44 | +1.67% | |
| 132.86 | 135.28 | 131.51 | 134.20 | +1.40% | |
| 133.43 | 134.65 | 130.12 | 132.35 | -1.89% | |
| 137.47 | 140.35 | 134.00 | 134.90 | -1.87% | |
| 138.13 | 139.13 | 136.36 | 137.47 | -0.15% | |
| 141.94 | 143.01 | 137.01 | 137.67 | -3.03% | |
| 141.60 | 145.66 | 139.99 | 141.97 | -1.49% | |
| 137.75 | 144.44 | 137.75 | 144.12 | +4.78% | |
| 138.23 | 141.08 | 137.44 | 137.55 | -0.77% | |
| 139.34 | 140.15 | 137.48 | 138.62 | -0.21% | |
| 138.10 | 139.88 | 137.35 | 138.91 | +0.30% | |
| 136.58 | 139.49 | 136.58 | 138.50 | +1.48% | |
| 135.72 | 138.43 | 133.26 | 136.48 | +0.91% | |
| 139.61 | 140.51 | 134.37 | 135.25 | -3.14% | |
| 139.96 | 140.67 | 138.26 | 139.64 | -0.31% | |
| 137.84 | 140.65 | 137.01 | 140.07 | +1.76% | |
| 135.57 | 137.70 | 134.39 | 137.65 | +1.40% | |
| 137.00 | 138.56 | 135.32 | 135.75 | -0.51% | |
| 133.86 | 136.99 | 131.42 | 136.45 | +2.93% | |
| 133.37 | 134.01 | 129.48 | 132.56 | -1.58% | |
| 134.37 | 135.99 | 132.61 | 134.69 | +0.24% | |
| 132.99 | 136.52 | 132.04 | 134.37 | +1.90% | |
| 129.72 | 131.87 | 129.14 | 131.87 | +2.90% | |
| 125.19 | 128.48 | 123.45 | 128.15 | +2.75% | |
| 124.89 | 127.06 | 123.62 | 124.72 | -0.75% | |
| 124.17 | 127.42 | 123.96 | 125.66 | +2.35% | |
| 124.55 | 127.86 | 118.96 | 122.77 | -2.37% | |
| 126.47 | 128.89 | 125.22 | 125.75 | -0.31% | |
| 128.92 | 131.00 | 126.02 | 126.14 | -1.35% | |
| 129.20 | 130.96 | 127.25 | 127.86 | -0.27% | |
| 128.28 | 129.33 | 126.01 | 128.21 | +1.09% | |
| 129.05 | 129.46 | 126.39 | 126.83 | -0.90% | |
| 129.32 | 132.15 | 127.38 | 127.98 | -0.26% | |
| 126.35 | 130.26 | 126.35 | 128.31 | +1.01% | |
| 127.88 | 129.29 | 125.31 | 127.03 | -0.79% | |
| 126.26 | 128.40 | 124.89 | 128.04 | +2.64% | |
| 124.71 | 126.35 | 123.84 | 124.75 | -0.86% | |
| 123.96 | 126.44 | 123.96 | 125.83 | +2.54% | |
| 122.38 | 125.26 | 119.94 | 122.71 | -0.98% | |
| 125.05 | 126.00 | 123.43 | 123.92 | -0.90% | |
| 123.09 | 125.26 | 121.07 | 125.05 | +1.14% | |
| 121.37 | 125.12 | 120.00 | 123.64 | +2.79% | |
| 118.20 | 120.30 | 116.83 | 120.28 | +1.86% | |
| 118.70 | 120.10 | 117.61 | 118.08 | -0.52% | |
| 115.53 | 120.00 | 113.45 | 118.70 | +1.44% | |
| 113.48 | 117.14 | 112.02 | 117.02 | +3.71% | |
| 114.71 | 114.76 | 111.13 | 112.83 | -1.96% | |
| 116.59 | 120.00 | 115.02 | 115.09 | -0.92% | |
| 120.24 | 120.25 | 116.07 | 116.16 | -3.59% | |
| 116.57 | 120.66 | 115.98 | 120.49 | +3.58% | |
| 119.00 | 122.40 | 116.24 | 116.32 | -2.68% | |
| 121.58 | 121.80 | 117.84 | 119.52 | -1.23% | |
| 123.58 | 123.98 | 120.26 | 121.01 | -2.51% | |
| 125.00 | 126.25 | 123.93 | 124.13 | -0.31% | |
| 123.99 | 125.68 | 123.24 | 124.52 | +1.56% | |
| 121.62 | 127.39 | 120.87 | 122.61 | +2.59% | |
| 113.06 | 120.09 | 105.25 | 119.52 | +7.82% | |
| 111.65 | 113.53 | 109.66 | 110.85 | -1.80% | |
| 112.59 | 115.07 | 110.28 | 112.88 | +0.33% | |
| 109.75 | 113.58 | 109.75 | 112.51 | +2.22% | |
| 110.52 | 111.88 | 109.79 | 110.07 | -0.73% | |
| 111.12 | 113.63 | 109.59 | 110.88 | +0.57% | |
| 111.05 | 112.35 | 109.87 | 110.25 | -0.85% | |
| 109.10 | 112.10 | 108.53 | 111.19 | +1.68% | |
| 109.94 | 110.49 | 107.83 | 109.35 | -0.11% | |
| 110.35 | 110.98 | 108.93 | 109.47 | -0.72% | |
| 111.94 | 112.42 | 109.42 | 110.26 | -1.18% | |
| 109.97 | 112.11 | 109.51 | 111.58 | +0.83% | |
| 108.28 | 112.76 | 108.19 | 110.66 | +4.19% | |
| 105.94 | 108.15 | 105.51 | 106.21 | -0.48% | |
| 110.01 | 110.01 | 106.41 | 106.72 | -3.09% | |
| 109.32 | 110.67 | 108.76 | 110.12 | +0.37% | |
| 108.48 | 109.79 | 105.82 | 109.71 | +0.23% | |
| 109.68 | 110.53 | 107.65 | 109.46 | -0.42% | |
| 105.18 | 110.13 | 104.81 | 109.92 | +3.50% | |
| 105.61 | 109.11 | 104.98 | 106.20 | +4.90% | |
| 99.92 | 102.50 | 99.44 | 101.24 | +0.74% | |
| 99.85 | 100.83 | 99.19 | 100.50 | -0.40% | |
| 104.46 | 104.90 | 100.63 | 100.90 | -4.11% | |
| 104.25 | 106.49 | 104.25 | 105.22 | +0.82% | |
| 104.04 | 106.13 | 103.27 | 104.36 | +1.76% | |
| 104.57 | 104.62 | 102.49 | 102.56 | -1.91% | |
| 105.30 | 106.86 | 104.17 | 104.56 | -1.79% | |
| 105.35 | 107.97 | 105.07 | 106.47 | -0.45% | |
| 106.50 | 109.88 | 105.69 | 106.95 | +1.67% | |
| 102.45 | 106.21 | 102.21 | 105.19 | +1.28% | |
| 104.99 | 107.11 | 103.86 | 103.86 | +1.84% | |
| 102.40 | 103.33 | 101.45 | 101.98 | -0.41% | |
| 100.04 | 102.65 | 98.45 | 102.40 | +1.47% | |
| 100.86 | 101.39 | 99.01 | 100.92 | -0.38% | |
| 104.59 | 105.31 | 100.66 | 101.30 | -2.23% | |
| 103.45 | 105.68 | 103.16 | 103.61 | +0.78% | |
| 103.71 | 103.74 | 101.03 | 102.81 | +0.56% | |
| 104.06 | 105.85 | 101.66 | 102.24 | -3.24% | |
| 106.42 | 107.50 | 103.82 | 105.66 | -1.15% | |
| 107.58 | 109.95 | 106.73 | 106.89 | -0.80% | |
| 107.79 | 108.26 | 104.00 | 107.75 | -1.45% | |
| 111.03 | 112.04 | 107.37 | 109.33 | -2.49% | |
| 114.60 | 117.57 | 110.44 | 112.12 | -3.48% | |
| 116.37 | 117.14 | 114.20 | 116.16 | -0.05% | |
| 113.25 | 116.45 | 111.97 | 116.22 | +0.25% | |
| 119.47 | 121.21 | 113.25 | 115.93 | -1.64% | |
| 115.31 | 119.83 | 113.08 | 117.86 | +1.12% | |
| 115.00 | 119.17 | 109.98 | 116.55 | +1.79% | |
| 125.52 | 125.52 | 114.26 | 114.50 | -9.41% | |
| 128.11 | 130.60 | 126.00 | 126.40 | -0.86% | |
| 129.78 | 129.78 | 125.08 | 127.50 | -1.69% | |
| 127.64 | 130.60 | 127.64 | 129.69 | +1.53% | |
| 128.20 | 128.59 | 126.26 | 127.73 | -0.71% | |
| 129.26 | 130.53 | 127.89 | 128.64 | -0.48% | |
| 131.75 | 132.35 | 129.20 | 129.26 | -1.46% | |
| 131.69 | 132.54 | 130.60 | 131.17 | -0.39% | |
| 134.07 | 135.80 | 131.14 | 131.68 | -1.19% | |
| 131.31 | 133.77 | 131.31 | 133.27 | +1.49% | |
| 130.51 | 132.62 | 130.51 | 131.31 | +0.97% | |
| 130.01 | 130.06 | 127.86 | 130.05 | -0.04% | |
| 128.84 | 130.51 | 128.84 | 130.10 | +1.15% | |
| 128.75 | 130.17 | 127.55 | 128.62 | +0.40% | |
| 125.96 | 130.46 | 125.96 | 128.11 | +2.65% | |
| 126.06 | 128.55 | 122.87 | 124.80 | -1.41% | |
| 124.43 | 127.18 | 122.82 | 126.59 | +1.92% | |
| 123.07 | 124.55 | 121.19 | 124.20 | +0.61% | |
| 122.91 | 124.25 | 121.83 | 123.45 | +0.81% | |
| 124.68 | 125.09 | 121.80 | 122.46 | -1.47% | |
| 125.11 | 126.11 | 124.01 | 124.29 | -0.66% | |
| 124.05 | 125.14 | 123.47 | 125.11 | +0.85% | |
| 124.67 | 126.76 | 123.22 | 124.05 | -1.18% | |
| 128.76 | 130.17 | 125.32 | 125.53 | -1.98% | |
| 125.33 | 130.41 | 125.33 | 128.06 | +3.11% | |
| 124.25 | 125.74 | 123.48 | 124.20 | -1.51% | |
| 128.34 | 131.05 | 125.33 | 126.11 | -2.08% | |
| 126.05 | 130.50 | 125.40 | 128.79 | +2.13% | |
| 126.44 | 127.36 | 123.87 | 126.10 | -0.02% | |
| 126.93 | 127.86 | 125.81 | 126.12 | -0.39% | |
| 126.88 | 128.98 | 124.12 | 126.61 | -0.91% | |
| 128.33 | 130.80 | 125.51 | 127.77 | -0.44% | |
| 123.71 | 129.21 | 123.55 | 128.33 | +3.17% | |
| 125.89 | 126.39 | 122.25 | 124.39 | -0.62% | |
| 125.16 | 125.78 | 122.05 | 125.17 | -0.23% | |
| 123.32 | 126.81 | 123.32 | 125.46 | +1.10% | |
| 123.68 | 125.05 | 121.97 | 124.10 | +0.74% | |
| 125.12 | 126.68 | 123.16 | 123.19 | -1.98% | |
| 125.69 | 128.88 | 125.01 | 125.68 | -0.14% | |
| 126.66 | 130.29 | 125.55 | 125.85 | -0.61% | |
| 126.41 | 127.84 | 125.59 | 126.62 | +0.63% | |
| 125.44 | 126.65 | 125.27 | 125.83 | +0.21% | |
| 125.08 | 127.26 | 124.38 | 125.57 | +0.39% | |
| 126.26 | 127.55 | 124.56 | 125.08 | -1.14% | |
| 126.13 | 127.35 | 126.04 | 126.52 | -0.13% | |
| 127.45 | 129.09 | 126.25 | 126.69 | +0.23% | |
| 126.79 | 128.38 | 124.85 | 126.40 | -0.25% | |
| 128.46 | 130.11 | 125.85 | 126.72 | -0.94% | |
| 128.09 | 129.78 | 127.40 | 127.92 | -0.07% | |
| 128.48 | 129.75 | 127.27 | 128.01 | -0.36% | |
| 126.90 | 129.05 | 126.11 | 128.47 | +2.20% | |
| 124.06 | 128.21 | 123.64 | 125.71 | +1.57% | |
| 124.94 | 128.62 | 123.35 | 123.77 | -0.75% | |
| 126.94 | 128.04 | 124.36 | 124.71 | -1.52% | |
| 126.59 | 128.26 | 125.03 | 126.63 | +0.21% | |
| 128.81 | 130.30 | 125.31 | 126.36 | -1.97% | |
| 130.22 | 131.00 | 128.50 | 128.90 | -0.15% | |
| 131.32 | 133.92 | 128.40 | 129.10 | -1.27% | |
| 131.70 | 134.15 | 130.00 | 130.76 | -1.14% | |
| 135.39 | 137.00 | 132.04 | 132.27 | -1.53% | |
| 134.23 | 136.82 | 134.02 | 134.32 | -0.86% | |
| 132.91 | 137.41 | 132.91 | 135.48 | +2.91% | |
| 130.57 | 132.50 | 128.63 | 131.65 | +0.25% | |
| 125.72 | 132.28 | 123.38 | 131.32 | +4.17% | |
| 130.90 | 132.22 | 125.72 | 126.06 | -2.04% | |
| 129.84 | 130.79 | 128.22 | 128.69 | -0.41% | |
| 128.61 | 130.37 | 128.61 | 129.22 | +0.48% | |
| 131.32 | 133.00 | 127.84 | 128.60 | -2.39% | |
| 134.14 | 136.44 | 122.20 | 131.75 | -2.03% | |
| 137.10 | 139.11 | 133.57 | 134.48 | -2.64% | |
| 133.14 | 140.97 | 132.11 | 138.13 | +3.69% | |
| 134.58 | 137.41 | 133.15 | 133.21 | -0.60% | |
| 134.29 | 134.50 | 132.70 | 134.01 | -0.21% | |
| 129.79 | 135.66 | 129.34 | 134.29 | +3.84% | |
| 130.60 | 132.56 | 128.24 | 129.33 | -1.55% | |
| 131.85 | 134.08 | 130.50 | 131.37 | +0.11% | |
| 133.85 | 135.95 | 130.11 | 131.23 | -1.76% | |
| 132.44 | 135.11 | 132.11 | 133.58 | -0.41% | |
| 133.70 | 137.13 | 132.26 | 134.13 | -0.28% | |
| 133.53 | 136.58 | 132.97 | 134.50 | +0.73% | |
| 135.65 | 137.51 | 131.01 | 133.53 | -3.75% | |
| 151.24 | 158.29 | 134.70 | 138.73 | -9.77% | |
| 163.49 | 164.00 | 149.00 | 153.75 | -2.71% | |
| 155.98 | 158.35 | 153.51 | 158.03 | +1.79% | |
| 153.50 | 155.75 | 151.99 | 155.25 | +0.80% | |
| 149.16 | 154.53 | 147.27 | 154.02 | +3.93% | |
| 143.91 | 148.50 | 143.91 | 148.19 | +3.05% | |
| 144.84 | 144.84 | 141.51 | 143.81 | +0.53% | |
| 142.49 | 144.45 | 141.69 | 143.05 | +0.39% | |
| 141.75 | 142.49 | 140.12 | 142.49 | +0.90% | |
| 140.86 | 141.60 | 138.85 | 141.22 | +0.83% | |
| 136.68 | 140.93 | 135.99 | 140.06 | +1.21% | |
| 142.71 | 143.61 | 138.02 | 138.39 | -2.32% | |
| 142.79 | 144.85 | 141.51 | 141.68 | -0.90% | |
| 142.88 | 143.91 | 139.51 | 142.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DORM chart for longer ranges.