Dorman Products Stock Price History (NASDAQ:DORM)

Add to My Stocks
$75.55 $2.44 (3.34%) DORM stock closing price Dec 06, 2016 (Closing)

The 10 year data of Dorman Products stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Dorman Products P/E ratio, and PS ratio. The Dorman Products stock price history chart shows that the stock price was at a low of 3.31 on 09 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0673.2175.7672.1375.5519832526.513.14
2016-12-0573.4273.9972.4473.1115043825.653.03
2016-12-0273.6073.6471.9672.8420450425.563.02
2016-12-0172.1373.5172.0073.2422356925.703.04
2016-11-3071.6972.3270.2072.2421914525.353.00
2016-11-2972.2072.5271.1971.3411713725.032.96
2016-11-2872.0172.4571.7971.9312400325.242.99
2016-11-2571.7372.3671.3972.273127725.363.00
2016-11-240.000.000.0071.500N/AN/A
2016-11-2371.3972.1071.1571.5011580725.092.97
2016-11-2269.9972.0269.1471.7313114225.172.98
2016-11-2168.8369.8268.2569.7610233724.482.90
2016-11-1868.8368.9568.0168.8514729224.162.86
2016-11-1769.5569.6468.7768.9715723524.202.86
2016-11-1669.4870.5169.3469.3734069424.342.88
2016-11-1566.7970.0065.4069.4819468824.382.88
2016-11-1467.2267.5866.0266.6520470123.392.77
2016-11-1165.4267.3163.2066.6418568323.382.77
2016-11-1063.7565.8663.1365.3316365522.922.71
2016-11-0963.0163.8061.0763.6925890722.352.64
2016-11-0863.5663.7563.2463.5714380422.312.64
2016-11-0763.7563.7563.0363.6412188522.332.64
2016-11-0462.8263.7562.4262.789867822.032.61
2016-11-0362.3163.6561.7862.5217447721.942.59
2016-11-0262.3563.4062.1262.2610715721.852.58
2016-11-0164.1364.1361.8162.2712436521.852.58
2016-10-3162.6764.3862.1664.2418169222.542.67
2016-10-2862.1563.0661.7462.3713304421.882.59
2016-10-2763.8563.8562.1562.3412376021.872.59
2016-10-2663.1664.0362.1563.9118286822.432.65
2016-10-2562.8063.1562.3762.9610606522.092.61
2016-10-2460.5263.0660.0062.4216736022.212.59
2016-10-2161.6161.6360.8461.0314555221.722.54
2016-10-2061.9962.4161.5961.999768622.062.58
2016-10-1962.6562.7461.8562.319677422.172.59
2016-10-1863.2763.4562.2962.846612022.362.61
2016-10-1762.5063.0962.3862.926966822.392.61
2016-10-1462.9563.3661.4362.508474722.242.60
2016-10-1362.9263.3562.4862.8917645922.382.61
2016-10-1262.6963.6262.5363.237829422.502.63
2016-10-1163.5063.5062.4462.638786922.292.60
2016-10-1062.8063.8862.8063.529555222.612.64
2016-10-0763.8263.8363.2163.247360722.512.63
2016-10-0663.6463.7362.7463.606964922.632.64
2016-10-0564.2066.4363.5363.9314252422.752.66
2016-10-0463.6164.3963.5763.8516180922.722.65
2016-10-0363.6764.1963.1863.6320878422.642.64
2016-09-3064.3264.5063.7863.9038642922.742.66
2016-09-2964.8565.3763.8463.8511937022.722.65
2016-09-2865.1165.2264.7264.9015425723.102.70
2016-09-2765.3565.4363.7564.8513199023.082.69
2016-09-2666.1866.2465.1465.189837923.202.71
2016-09-2366.8066.9166.1166.497597723.662.76
2016-09-2265.5667.3065.5167.2814883223.942.80
2016-09-2165.1565.8464.8465.3212367123.252.71
2016-09-2064.3665.3063.4865.0117791723.142.70
2016-09-1963.8164.4163.3463.886953722.732.65
2016-09-1664.1164.1362.8063.5120981722.602.64
2016-09-1562.4764.0062.2763.9511747922.762.66
2016-09-1462.3463.0661.8162.6111681922.282.60
2016-09-1362.0562.4361.3462.1512175722.122.58
2016-09-1261.6862.5461.3562.3814246722.202.59
2016-09-0962.7862.8861.8661.8611807922.012.57
2016-09-0864.4064.4062.9363.0810866222.452.62
2016-09-0764.1464.4263.7264.3711153922.912.67
2016-09-0664.0664.2763.3564.008135022.782.66
2016-09-050.000.000.0064.090N/AN/A
2016-09-0263.3364.1063.1964.099234922.812.66
2016-09-0163.1863.4762.4563.2110499022.502.63
2016-08-3163.4664.2862.5163.077792422.452.62
2016-08-3063.0763.4762.4263.409374322.562.63
2016-08-2962.7363.1762.2162.966990222.412.62
2016-08-2662.9763.1162.3162.457208122.222.59
2016-08-2562.7463.1362.0262.9813304822.412.62
2016-08-2462.6863.4361.8462.7717347822.342.61
2016-08-2362.1362.6161.7262.4612335822.232.60
2016-08-2262.1762.2461.5161.888239622.022.57
2016-08-1961.4762.2061.2762.1729102622.132.58
2016-08-1861.9962.4861.3161.7114338821.962.56
2016-08-1762.5062.7761.3362.0813578022.092.58
2016-08-1662.2862.8461.1562.4923566622.242.60
2016-08-1561.7863.2161.5062.2512390122.152.59
2016-08-1261.9762.0061.3361.729662621.962.56
2016-08-1162.7763.7461.8761.9713762522.052.57
2016-08-1062.6062.7762.0662.3821041322.202.59
2016-08-0963.9464.6262.5162.5914633822.272.60
2016-08-0863.7864.5963.2563.9213244022.752.66
2016-08-0563.6365.0663.5763.6437837522.652.64
2016-08-0462.4763.6562.4763.2413775922.512.63
Get more Data

Dorman Products Stock Chart

View DORM PE ratio, PS ratio stocks charts and compare with peers.
DORM Chart
Note: Compare Dorman Products stock price history with the index and industry peers.

Dorman Products Historical Prices: Past 5 years

Max Stock Price 75.55 Dec 06,2016
Min Stock Price 18.44 Jan 09,2012
Avg Stock Price 44.73

Dorman Products Historical PE ratio: Past 5 years

Max PE Ratio 27.22 Apr 01,2014
Min PE Ratio 13.66 Jan 09,2012
Avg PE Ratio 19.96

Dorman Products Historical PS ratio: Past 5 years

Max PS Ratio 3.34 Apr 01,2014
Min PS Ratio 1.29 Jan 09,2012
Avg PS Ratio 2.35

DORM Industry Peers

Company Price Change (%)
Genuine Parts (GPC)97.490.14 (0.14%)
Lkq (LKQ)33.050.38 (1.16%)
Fenix Parts (FENX)3.160.1 (3.07%)
Advance Auto Parts (AAP)173.312.78 (1.63%)
Autozone (AZO)779.813.39 (0.44%)
O'reilly Automotive (ORLY)277.681.21 (0.44%)
Icahn Enterprises (IEP)57.840.7 (1.23%)

We provide Dorman Products historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Dorman Products stock analysis. The price and volume changes on a daily basis is provided in the Dorman Products stock price history. The daily volume changes indicate the investor interest in the stock.   DORM saw an opening price of 73.42, and a closing price of 73.11 on 05 Dec, 2016. The company's P/S ratio was at a high of 3.34 on 01 Apr, 2014 according to our Dorman Products stock market history data. .