Dorman Products Stock Price History, DORM Historical Prices

Add to My Stocks
$71.28 $0.02 (0.03%) DORM stock closing price Jun 20, 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 $39.37 on Sep 16, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 71.51 71.94 70.96 71.28 131,672 22.21 2.59
2018-06-19 70.12 71.34 69.79 71.26 129,190 22.2 2.59
2018-06-18 70.06 70.9 69.36 70.61 133,887 22 2.56
2018-06-15 69.98 70.5 69.63 70.31 236,882 21.9 2.55
2018-06-14 69.39 70.39 69.1 70.31 91,970 21.9 2.55
2018-06-13 69.85 69.85 68.95 69.19 128,713 21.56 2.51
2018-06-12 70.08 70.08 69.12 69.75 99,896 21.73 2.53
2018-06-11 69.09 70.48 69.04 70.01 102,358 21.81 2.54
2018-06-08 68.5 69.23 68.12 68.93 126,348 21.47 2.5
2018-06-07 67.41 68.82 67.32 68.49 148,720 21.34 2.49
2018-06-06 66.67 67.7 66.16 67.41 120,368 21 2.45
2018-06-05 66 66.8 65.27 66.41 363,571 20.69 2.41
2018-06-04 66 66.08 65.83 65.99 217,137 20.56 2.4
2018-06-01 65.04 66 64.06 65.74 339,993 20.48 2.39
2018-05-31 65.49 65.49 64.32 64.52 153,724 20.1 2.34
2018-05-30 64.56 65.97 64.44 65.5 114,990 20.41 2.38
2018-05-29 64.9 65.53 64.17 64.38 92,090 20.06 2.34
2018-05-25 65.69 66 65.21 65.36 64,723 20.36 2.37
2018-05-24 65.86 66 65.41 65.93 159,754 20.54 2.39
2018-05-23 65.06 65.95 64.86 65.86 88,203 20.52 2.39
2018-05-22 66 66.17 64.96 65.16 103,745 20.3 2.37
2018-05-21 66 66.15 65.66 65.94 99,728 20.54 2.39
2018-05-18 66.04 66.21 65.6 65.97 238,239 20.55 2.4
2018-05-17 65.62 66 65.02 65.8 124,910 20.5 2.39
2018-05-16 65.51 66 65.19 65.56 148,870 20.42 2.38
2018-05-15 65.36 66 65.2 65.46 114,955 20.39 2.38
2018-05-14 65.3 66.17 64.75 65.72 120,243 20.47 2.39
2018-05-11 65.52 66 64.68 65.1 84,916 20.28 2.36
2018-05-10 65.47 66 65.28 65.39 97,599 20.37 2.37
2018-05-09 66.43 67.1 65.18 65.76 98,841 20.49 2.39
2018-05-08 65.73 66.62 65.6 66.51 127,848 20.72 2.41
2018-05-07 65.35 66.2 64.8 65.33 101,269 20.35 2.37
2018-05-04 63.95 65.53 63.42 65.25 131,870 20.33 2.37
2018-05-03 64.07 64.76 63.41 64.04 116,939 19.95 2.33
2018-05-02 63.87 65.54 63.3 64.67 301,349 20.15 2.35
2018-05-01 59.9 64.41 56.36 64.14 555,538 20.49 2.39
2018-04-30 66.56 66.56 64.16 64.26 164,854 20.53 2.39
2018-04-27 67.42 67.42 66.28 66.38 145,503 21.21 2.47
2018-04-26 66.99 67.83 65.81 67.24 190,934 21.48 2.5
2018-04-25 66.16 66.61 65.26 65.57 157,913 20.95 2.44
2018-04-24 66.63 67.26 65.53 66.24 123,889 21.16 2.46
2018-04-23 66.48 67.77 66.1 66.2 188,438 21.15 2.46
2018-04-20 67.04 67.41 64.07 66.38 127,587 21.21 2.47
2018-04-19 68.76 70.17 67.06 67.27 147,001 21.49 2.5
2018-04-18 69.97 70.35 68.68 68.79 131,406 21.98 2.56
2018-04-17 69.73 70.45 69.11 69.96 160,135 22.35 2.6
2018-04-16 69.47 69.52 68.3 69.43 182,710 22.18 2.58
2018-04-13 69.81 70.8 69.16 69.19 132,756 22.11 2.57
2018-04-12 69.37 69.88 69.1 69.48 185,769 22.2 2.59
2018-04-11 68.5 69.43 68.35 69.11 211,814 22.08 2.57
2018-04-10 68.43 68.79 67.38 68.58 136,402 21.91 2.55
2018-04-09 67.58 67.97 66.18 67.59 175,176 21.59 2.52
2018-04-06 67.5 69.04 66.9 67.39 140,068 21.53 2.51
2018-04-05 67.88 68.94 66.99 68.04 132,717 21.74 2.53
2018-04-04 65.23 67.76 65.23 67.55 137,449 21.58 2.51
2018-04-03 65.12 66.34 64.91 66.07 105,804 21.11 2.46
2018-04-02 66.02 66.02 64.56 64.84 167,025 20.72 2.41
2018-03-30 0 0 0 66.21 0 - -
2018-03-29 65.59 66.87 64.01 66.21 177,616 21.15 2.46
2018-03-28 64.08 65.6 63.51 65.42 223,062 20.9 2.43
2018-03-27 65.18 65.56 63.57 64.12 212,931 20.49 2.39
2018-03-26 65.29 65.84 61.42 65 178,010 20.77 2.42
2018-03-23 65.75 69.36 63.98 64.02 246,788 20.45 2.38
2018-03-22 68 68.52 65.4 65.44 309,488 20.91 2.44
2018-03-21 68.74 69.52 68.56 68.62 114,119 21.92 2.55
2018-03-20 69.14 69.37 68.08 68.68 179,035 21.94 2.56
2018-03-19 70.34 70.34 67.76 69.12 255,361 22.08 2.57
2018-03-16 68.85 70.76 68.75 70.66 474,208 22.58 2.63
2018-03-15 68.75 70.72 67.75 68.86 359,006 22 2.56
2018-03-14 69.91 70.42 68.24 68.68 273,397 21.94 2.56
2018-03-13 69.94 70.15 68.12 69.47 273,010 22.2 2.59
2018-03-12 71.57 71.99 68.02 69.63 355,041 22.25 2.59
2018-03-09 72.74 73.08 71.84 72.54 120,853 23.18 2.7
2018-03-08 72.86 73.04 71.37 72.51 181,391 23.17 2.7
2018-03-07 71.76 73.01 71.3 72.55 204,128 23.18 2.7
2018-03-06 71.2 72.15 70.28 72.09 171,632 23.03 2.68
2018-03-05 69.57 71.12 69.16 70.79 185,924 22.62 2.63
2018-03-02 67.23 70.35 67.01 69.84 197,462 22.31 2.6
2018-03-01 68.97 69.51 67.33 68.23 343,195 21.8 2.54
2018-02-28 71.13 72.57 68.73 69 351,959 22.05 2.57
2018-02-27 74.07 74.16 70.73 71.09 202,064 22.71 2.65
2018-02-26 74.41 77.35 70.04 73.14 320,883 22.1 2.74
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
2018-02-19 0 0 0 76.36 0 - -
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 74.95 233,099 22.64 2.81
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 Price39.37Sep 16,2014
Avg Stock Price57.8

Dorman Products Historical PE ratio: Past 5 years

Max PE Ratio28.19May 02,2017
Min PE Ratio16Sep 16,2014
Avg PE Ratio21.74

Dorman Products Historical PS ratio: Past 5 years

Max PS Ratio3.46May 02,2017
Min PS Ratio1.88Feb 05,2016
Avg PS Ratio2.62

DORM Industry Peers

Company Price Change (%)
Lkq (LKQ)32.760.07 (0.21%)
Cargurus Inc (CARG)35.740.05 (0.14%)
Spx Corp (SPXC)36.130.22 (0.61%)
Autozone (AZO)690.063.57 (0.52%)
O'reilly Automotive (ORLY)284.182.17 (0.77%)
Icahn Enterprises (IEP)72.270.02 (0.03%)
Icahn Enterprises (IEP)72.270.02 (0.03%)

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 $71.51, and a closing price of $71.28 on Jun 20, 2018. The average P/S ratio was 2.62 as can be seen from Dorman Products stock history.