Dorman Products Stock Price History, DORM Historical Prices

Add to My Stocks
$73.45 $1.04 (1.44%) DORM stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Dorman Products stock price history 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 Dorman Products stock price history chart shows that the stock price was at a low of $33.8 on Apr 18, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 72.87 74.78 71.96 73.45 140,932 22.19 2.75
2018-02-22 75.93 75.93 72.26 72.41 195,694 21.88 2.71
2018-02-21 77 77.77 73.42 75.39 288,130 22.78 2.83
2018-02-20 75.66 78.01 75.2 77.32 357,736 23.36 2.9
2018-02-16 74.69 77.03 70.63 76.36 326,603 23.07 2.86
2018-02-15 75.27 75.98 73.91 74.95 232,856 22.64 2.81
2018-02-14 72.42 75.48 72.42 74.8 315,278 22.6 2.8
2018-02-13 70.88 73.08 70.88 73.06 270,787 22.07 2.74
2018-02-12 70.36 71.84 69.45 71.36 191,277 21.56 2.68
2018-02-09 72.23 72.8 68.93 70.23 185,377 21.22 2.63
2018-02-08 72.62 72.87 71.68 71.74 152,618 21.67 2.69
2018-02-07 72.1 73.26 71.55 72.63 107,176 21.94 2.72
2018-02-06 70.17 72.33 69.18 72.17 218,368 21.8 2.71
2018-02-05 73.84 74.49 71.32 71.37 211,557 21.56 2.68
2018-02-02 75.39 75.84 74.02 74.13 173,532 22.4 2.78
2018-02-01 75.28 75.98 74.72 75.6 225,274 22.84 2.83
2018-01-31 74.35 75.76 73.39 75.44 404,015 22.79 2.83
2018-01-30 74.3 75.14 74.18 74.22 150,411 22.42 2.78
2018-01-29 75.06 75.45 74.59 74.79 119,676 22.6 2.8
2018-01-26 74.9 75.28 74.07 75.26 82,160 22.74 2.82
2018-01-25 75.01 75.01 72.97 74.64 177,549 22.55 2.8
2018-01-24 73.54 75 73.15 74.75 166,781 22.58 2.8
2018-01-23 75.03 75.03 73.48 73.51 207,197 22.21 2.76
2018-01-22 73.76 75.35 73.27 75.11 239,926 22.69 2.82
2018-01-19 72.38 73.66 71.33 73.6 216,668 22.24 2.76
2018-01-18 72.59 72.82 72.25 72.44 174,216 21.89 2.72
2018-01-17 72.07 72.7 71.44 72.55 250,960 21.92 2.72
2018-01-16 72.34 73.31 71.59 71.84 342,336 21.7 2.69
2018-01-12 70.71 72.03 70.5 71.74 154,997 21.67 2.69
2018-01-11 70 71.03 69.37 70.98 136,246 21.44 2.66
2018-01-10 69.06 69.77 68.19 69.67 137,552 21.05 2.61
2018-01-09 70.32 70.32 68.62 69.03 372,929 20.86 2.59
2018-01-08 71.66 71.66 70.06 70.3 262,741 21.24 2.64
2018-01-05 70.78 71.44 70 71.39 370,858 21.57 2.68
2018-01-04 69.26 70.43 68.27 70.33 508,212 21.25 2.64
2018-01-03 67.4 69.41 65.65 69.11 691,471 20.88 2.59
2018-01-02 61.57 62.81 61.47 62.38 243,456 18.85 2.34
2017-12-29 62.92 63.28 60.93 61.14 280,143 18.47 2.29
2017-12-28 62.38 63.03 61.39 62.98 163,644 19.03 2.36
2017-12-27 62.03 63.6 61.86 62.21 126,169 18.8 2.33
2017-12-26 61.57 62.6 61.57 62.04 172,017 18.74 2.33
2017-12-22 63.27 63.61 61.55 61.58 159,498 18.6 2.31
2017-12-21 62.89 63.61 62.77 63.2 407,351 19.09 2.37
2017-12-20 62.76 64 62.36 62.68 309,821 18.94 2.35
2017-12-19 62.98 64.12 62.59 62.69 625,425 18.94 2.35
2017-12-18 62.82 63.91 62.82 62.98 337,916 19.03 2.36
2017-12-15 61.72 63.5 61.72 62.51 815,796 18.89 2.34
2017-12-14 63.08 63.25 61.32 61.69 284,089 18.64 2.31
2017-12-13 63.71 64.21 62.91 63.07 171,746 19.05 2.36
2017-12-12 63.83 64.51 63.64 63.72 133,220 19.25 2.39
2017-12-11 65.29 65.29 63.34 63.67 239,176 19.24 2.39
2017-12-08 65.23 66.06 64.97 65.56 225,993 19.81 2.46
2017-12-07 66.03 66.38 64.79 64.92 211,230 19.61 2.43
2017-12-06 65.88 66.75 65.3 66.19 153,799 20 2.48
2017-12-05 67.37 67.9 66.18 66.36 129,606 20.05 2.49
2017-12-04 67.46 67.88 67.17 67.45 337,432 20.38 2.53
2017-12-01 68.11 68.5 65.5 67.1 392,808 20.27 2.52
2017-11-30 70.29 70.33 68.23 68.31 356,125 20.64 2.56
2017-11-29 68.86 70.78 68.36 70 198,022 21.15 2.62
2017-11-28 67.72 68.91 65.43 68.87 110,678 20.81 2.58
2017-11-27 68.57 68.91 67.54 67.64 106,990 20.44 2.54
2017-11-24 68.92 68.92 68.06 68.41 61,508 20.67 2.56
2017-11-23 0 0 0 68.84 0 - -
2017-11-22 69.87 70.75 68.57 68.84 85,107 20.8 2.58
2017-11-21 69.77 70.57 69.34 69.86 182,949 21.11 2.62
2017-11-20 67.83 69.42 67.83 69.37 123,654 20.96 2.6
2017-11-17 66.56 67.99 66.56 67.77 230,003 20.47 2.54
2017-11-16 65.73 66.99 65.44 66.93 164,189 20.22 2.51
2017-11-15 66.53 66.57 65.41 65.64 159,791 19.83 2.46
2017-11-14 66.29 67.29 65.91 67.01 225,196 20.25 2.51
2017-11-13 66.22 67.54 65.8 66.68 157,463 20.15 2.5
2017-11-10 64.73 67.11 64.73 66.61 218,040 20.12 2.5
2017-11-09 66.25 67.03 65.17 66.44 170,282 20.07 2.49
2017-11-08 67.95 68.24 66.25 66.83 166,815 20.19 2.51
2017-11-07 68.34 69.12 67.26 67.51 161,381 20.4 2.53
2017-11-06 68.32 69.28 67.3 68.11 114,338 20.58 2.55
2017-11-03 69.78 70.76 68.75 68.81 131,971 20.79 2.58
2017-11-02 68.71 69.73 67.82 69.44 162,681 20.98 2.6
2017-11-01 69.39 70.37 68.08 68.92 173,867 20.82 2.58
2017-10-31 67.79 69.37 67.5 69.11 296,180 20.88 2.59
2017-10-30 67.77 68.11 66.52 67.88 186,910 20.51 2.54
2017-10-27 69.14 69.14 64.76 68.26 360,628 20.81 2.62
2017-10-26 71.7 71.7 70.78 71.01 164,184 21.65 2.72
2017-10-25 71.93 71.93 70.72 71.61 106,545 21.83 2.75
2017-10-24 71.12 72.5 70.11 71.98 122,669 21.95 2.76
2017-10-23 71.64 72.73 70.77 71.09 203,710 21.67 2.73
2017-10-20 72.74 72.96 71.67 71.7 183,331 21.86 2.75
2017-10-19 71.63 72.76 70.7 71.98 153,203 21.95 2.76
2017-10-18 71.5 72.66 70.88 72.29 117,231 22.04 2.77
Get more Data

Dorman Products Stock History 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 Stock Price History: Past 5 years

Max Stock Price86.25May 02,2017
Min Stock Price33.8Apr 18,2013
Avg Stock Price56.02

Dorman Products Historical PE ratio: Past 5 years

Max PE Ratio28.19May 02,2017
Min PE Ratio16Sep 16,2014
Avg PE Ratio21.63

Dorman Products Historical PS ratio: Past 5 years

Max PS Ratio3.46May 02,2017
Min PS Ratio1.88Feb 05,2016
Avg PS Ratio2.61

DORM Industry Peers

Company Price Change (%)
Lkq (LKQ)40.10.05 (0.12%)
Cargurus Inc (CARG)31.90.02 (0.06%)
Spx Corp (SPXC)32.210.48 (1.47%)
Autozone (AZO)7258.12 (1.13%)
O'reilly Automotive (ORLY)254.136.77 (2.74%)
Icahn Enterprises (IEP)56.990.76 (1.35%)
Icahn Enterprises (IEP)56.990.76 (1.35%)

We provide Dorman Products share price history 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 stock saw an opening price of $72.87, and a closing price of $73.45 on Feb 23, 2018. The average P/S ratio was 2.61 as can be seen from Dorman Products stock history.