Dorman Products Stock Price History (NASDAQ:DORM)

Add to My Stocks
$78.39 $0.86 (1.11%) DORM stock closing price Jul 26, 2017 (Closing)

The 10 year data of Dorman Products stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Dorman Products price to earnings ratio data. The stock price was at a 5 year high of 86.25 on 02 May, 2017 as seen from Dorman Products stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2677.8578.9777.4978.398749324.503.10
2017-07-2577.1277.8676.3177.5310186224.233.06
2017-07-2477.1177.9576.6076.809133024.003.03
2017-07-2177.8778.0576.3676.9414512524.043.04
2017-07-2077.3577.8277.0277.5111431524.223.06
2017-07-1976.4277.4475.9377.3611101524.183.06
2017-07-1876.9776.9975.9076.1815429423.813.01
2017-07-1776.5577.5875.4576.9816697324.063.04
2017-07-1476.0276.7075.2076.2417642923.833.01
2017-07-1375.4076.1674.8476.099886423.783.00
2017-07-1277.4177.4174.8975.1920605823.502.97
2017-07-1176.2577.2275.6976.7212555623.983.03
2017-07-1076.3477.1175.0876.0314303823.763.00
2017-07-0775.5677.1975.2376.6713630323.963.03
2017-07-0676.0876.3474.7175.1117619423.472.97
2017-07-0582.4683.0576.6776.7328790323.983.03
2017-07-0383.1983.5082.2882.766787425.863.27
2017-06-3082.3883.6081.4082.7710347525.873.27
2017-06-2982.6382.6380.8082.098473525.653.24
2017-06-2881.4583.1381.1282.5012315725.783.26
2017-06-2782.0782.4680.7680.867791725.273.19
2017-06-2682.1082.6381.6282.069936425.643.24
2017-06-2380.2681.9280.2681.6322639825.513.22
2017-06-2280.2180.7079.5580.558071625.173.18
2017-06-2179.3280.1378.7580.1115490125.033.16
2017-06-2079.8479.8878.5979.1910470924.753.13
2017-06-1979.1780.2077.8380.0017671025.003.16
2017-06-1679.3680.1777.6979.0430410724.703.12
2017-06-1579.0780.0278.6179.8712970424.963.15
2017-06-1481.1881.3979.3079.9513987524.983.16
2017-06-1380.6681.4379.9080.8019974025.253.19
2017-06-1281.7682.3080.3180.6020804425.193.18
2017-06-0982.6882.9281.6882.0020304425.633.24
2017-06-0883.3183.9082.4782.5918709225.813.26
2017-06-0784.5284.6383.2283.429523126.073.29
2017-06-0684.5885.0983.4184.029932926.263.32
2017-06-0585.0285.4084.1084.9211345626.543.35
2017-06-0284.0086.3283.4985.1318719826.603.36
2017-06-0183.7184.1183.3084.0014093826.253.32
2017-05-3182.7083.5081.8983.408978126.063.29
2017-05-3083.1783.4582.1482.256841525.703.25
2017-05-290.000.000.0083.130N/AN/A
2017-05-2681.7883.5081.5083.1312604125.983.28
2017-05-2581.9582.8081.3581.8417873925.583.23
2017-05-2482.0182.8881.4581.7615121425.553.23
2017-05-2382.3482.7580.8981.9314319725.603.24
2017-05-2282.1684.2582.0182.486411925.783.26
2017-05-1982.0582.4481.4482.0013451325.633.24
2017-05-1880.8882.4380.0381.5411789925.483.22
2017-05-1782.5783.1680.5881.1513467625.363.20
2017-05-1683.4884.0082.9683.579199126.123.30
2017-05-1582.4684.0082.4683.4910347526.093.30
2017-05-1282.7583.7482.2182.5910523925.813.26
2017-05-1183.1784.0082.3983.169503725.993.28
2017-05-1083.3784.8882.9883.4010666126.063.29
2017-05-0983.2484.0982.8083.369307526.053.29
2017-05-0883.3083.7882.7682.9910910025.933.28
2017-05-0582.3283.4481.9583.1512211625.983.28
2017-05-0482.6484.7881.7482.4011899925.753.25
2017-05-0385.8187.7881.5382.3225292625.733.25
2017-05-0285.7588.5082.8686.2554582628.193.46
2017-05-0183.4184.0582.0582.8631229027.083.33
2017-04-2884.8184.9183.0383.1521479427.173.34
2017-04-2785.0286.1684.7285.0214794227.783.41
2017-04-2684.2385.4984.2384.9118019527.753.41
2017-04-2584.5285.1184.0284.3112810827.553.39
2017-04-2482.8584.2382.8384.0714579727.473.38
2017-04-2181.4182.1480.4081.6711011226.693.28
2017-04-2079.4081.7579.2181.3614588026.593.27
2017-04-1979.1479.9378.6778.9414172024.673.12
2017-04-1878.0379.2877.4178.6214083824.573.10
2017-04-1777.5478.1977.2378.0412267324.393.08
2017-04-140.000.000.0077.140N/AN/A
2017-04-1377.5278.0377.1177.148793124.113.05
2017-04-1278.5179.0777.0077.6415349424.263.07
2017-04-1177.7578.7176.4078.5112223624.533.10
2017-04-1077.3778.3976.6777.6614292424.273.07
2017-04-0777.6578.9776.5077.7616858124.303.07
2017-04-0678.3179.0377.5377.9017988624.343.08
2017-04-0579.6980.6377.7278.2519116024.453.09
2017-04-0479.4579.9878.3679.4825220324.843.14
2017-04-0382.3982.3978.7179.5623175424.863.14
2017-03-3181.5082.5180.4582.1319257325.673.24
2017-03-3080.3481.8480.3481.5114422025.473.22
2017-03-2979.7080.8779.2280.2615612225.083.17
2017-03-2879.0579.9878.4879.6811261524.903.15
2017-03-2778.4679.6375.8279.149116924.733.12
2017-03-2479.1280.3078.6379.2713917024.773.13
2017-03-2378.9879.6278.6679.079012424.713.12
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 86.25 May 02,2017
Min Stock Price 24.67 Jul 26,2012
Avg Stock Price 51.66

Dorman Products Historical PE ratio: Past 5 years

Max PE Ratio 28.19 May 02,2017
Min PE Ratio 15.43 Nov 15,2012
Avg PE Ratio 21.18

Dorman Products Historical PS ratio: Past 5 years

Max PS Ratio 3.46 May 02,2017
Min PS Ratio 1.64 Jul 26,2012
Avg PS Ratio 2.55

DORM Industry Peers

Company Price Change (%)
Genuine Parts (GPC)82.810.51 (0.61%)
Lkq (LKQ)32.840.06 (0.18%)
Fenix Parts (FENX)0.420.01 (2.44%)
Advance Auto Parts (AAP)106.71.41 (1.34%)
Autozone (AZO)515.974.96 (0.97%)
O'reilly Automotive (ORLY)187.430.58 (0.31%)
Icahn Enterprises (IEP)53.90.56 (1.05%)

We provide Dorman Products historical quotes along with PE ratio and PS ratio for doing Dorman Products fundamental analysis. Dorman Products stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. DORM saw a high of 77.86, and a low of 76.31 on last trading day. Dorman Products historical P/S ratio was at a high of 3.46 on 02 May, 2017 and a low of 0.35 on 09 Oct, 2008. .