Dorman Products, Inc. - Price History
Monthly price history for DORM (Dorman Products, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $92.23 | $92.23 |
| April 2024 | $87.45 | $87.45 |
| March 2024 | $96.39 | $96.39 |
| February 2024 | $94.22 | $94.22 |
| January 2024 | $81.41 | $81.41 |
| December 2023 | $83.41 | $83.41 |
| November 2023 | $72.04 | $72.04 |
| October 2023 | $62.18 | $62.18 |
| September 2023 | $75.76 | $75.76 |
| August 2023 | $82.51 | $82.51 |
| July 2023 | $84.69 | $84.69 |
| June 2023 | $78.83 | $78.83 |
| May 2023 | $82.05 | $82.05 |
| April 2023 | $86.16 | $86.16 |
| March 2023 | $86.26 | $86.26 |
| February 2023 | $93.03 | $93.03 |
| January 2023 | $97.06 | $97.06 |
| December 2022 | $80.87 | $80.87 |
| November 2022 | $89.64 | $89.64 |
| October 2022 | $81.62 | $81.62 |
| September 2022 | $82.12 | $82.12 |
| August 2022 | $90.65 | $90.65 |
| July 2022 | $101.09 | $101.09 |
| June 2022 | $109.71 | $109.71 |
| May 2022 | $101.05 | $101.05 |
| April 2022 | $98.72 | $98.72 |
| March 2022 | $95.03 | $95.03 |
| February 2022 | $93.42 | $93.42 |
| January 2022 | $93.63 | $93.63 |
| December 2021 | $113.01 | $113.01 |
| November 2021 | $110.98 | $110.98 |
| October 2021 | $104.38 | $104.38 |
| September 2021 | $94.67 | $94.67 |
| August 2021 | $93.86 | $93.86 |
| July 2021 | $101.15 | $101.15 |
| June 2021 | $103.67 | $103.67 |
| May 2021 | $102.38 | $102.38 |
| April 2021 | $99.18 | $99.18 |
| March 2021 | $102.64 | $102.64 |
| February 2021 | $99.71 | $99.71 |
| January 2021 | $90.83 | $90.83 |
| December 2020 | $86.82 | $86.82 |
| November 2020 | $92.37 | $92.37 |
| October 2020 | $89.27 | $89.27 |
| September 2020 | $90.38 | $90.38 |
| August 2020 | $84.69 | $84.69 |
| July 2020 | $81.75 | $81.75 |
| June 2020 | $67.07 | $67.07 |
| May 2020 | $69.92 | $69.92 |
| April 2020 | $63.08 | $63.08 |
| March 2020 | $55.27 | $55.27 |
| February 2020 | $60.64 | $60.64 |
| January 2020 | $69.80 | $69.80 |
| December 2019 | $75.72 | $75.72 |
| November 2019 | $74.32 | $74.32 |
| October 2019 | $71.95 | $71.95 |
| September 2019 | $79.54 | $79.54 |
| August 2019 | $71.08 | $71.08 |
| July 2019 | $71.88 | $71.88 |
| June 2019 | $87.14 | $87.14 |
| May 2019 | $81.66 | $81.66 |
| April 2019 | $87.67 | $87.67 |
| March 2019 | $88.09 | $88.09 |
| February 2019 | $80.90 | $80.90 |
| January 2019 | $85.95 | $85.95 |
| December 2018 | $90.02 | $90.02 |
| November 2018 | $87.86 | $87.86 |
| October 2018 | $79.01 | $79.01 |
| September 2018 | $76.92 | $76.92 |
| August 2018 | $80.98 | $80.98 |
| July 2018 | $74.68 | $74.68 |
| June 2018 | $68.31 | $68.31 |
| May 2018 | $64.52 | $64.52 |
| April 2018 | $64.26 | $64.26 |
| March 2018 | $66.21 | $66.21 |
| February 2018 | $69 | $69 |
| January 2018 | $75.44 | $75.44 |
| December 2017 | $61.14 | $61.14 |
| November 2017 | $68.31 | $68.31 |
| October 2017 | $69.11 | $69.11 |
| September 2017 | $71.62 | $71.62 |
| August 2017 | $66.42 | $66.42 |
| July 2017 | $78.08 | $78.08 |
| June 2017 | $82.77 | $82.77 |
| May 2017 | $83.40 | $83.40 |
| April 2017 | $83.15 | $83.15 |
| March 2017 | $82.13 | $82.13 |
| February 2017 | $78.16 | $78.16 |
| January 2017 | $69.02 | $69.02 |
| December 2016 | $73.06 | $73.06 |
| November 2016 | $72.24 | $72.24 |
| October 2016 | $64.24 | $64.24 |
| September 2016 | $63.90 | $63.90 |
| August 2016 | $63.07 | $63.07 |
| July 2016 | $63.70 | $63.70 |
| June 2016 | $57.20 | $57.20 |
| May 2016 | $55.21 | $55.21 |
| April 2016 | $53.79 | $53.79 |
| March 2016 | $54.42 | $54.42 |
| February 2016 | $50.57 | $50.57 |
| January 2016 | $43.30 | $43.30 |
| December 2015 | $47.47 | $47.47 |
| November 2015 | $47.72 | $47.72 |
| October 2015 | $46.68 | $46.68 |
| September 2015 | $50.89 | $50.89 |
| August 2015 | $50.35 | $50.35 |
| July 2015 | $52.78 | $52.78 |
| June 2015 | $47.66 | $47.66 |
| May 2015 | $46.66 | $46.66 |
| April 2015 | $46.83 | $46.83 |
| March 2015 | $49.75 | $49.75 |
| February 2015 | $44.11 | $44.11 |
| January 2015 | $45.73 | $45.73 |
| December 2014 | $48.27 | $48.27 |
| November 2014 | $47.33 | $47.33 |
| October 2014 | $46.36 | $46.36 |
| September 2014 | $40.06 | $40.06 |
| August 2014 | $44.83 | $44.83 |
| July 2014 | $43.38 | $43.38 |
| June 2014 | $49.32 | $49.32 |
| May 2014 | $53.13 | $53.13 |
| April 2014 | $57.55 | $57.55 |
| March 2014 | $59.06 | $59.06 |
| February 2014 | $57.62 | $57.62 |
| January 2014 | $52.16 | $52.16 |
| December 2013 | $56.04 | $56.04 |
| November 2013 | $49.78 | $49.78 |
| October 2013 | $48.61 | $48.61 |
| September 2013 | $49.55 | $49.55 |
| August 2013 | $50.24 | $50.24 |
| July 2013 | $47.08 | $47.08 |
| June 2013 | $45.63 | $45.63 |
| May 2013 | $44.53 | $44.53 |
| April 2013 | $37.74 | $37.74 |
| March 2013 | $37.21 | $37.21 |
| February 2013 | $34.96 | $34.96 |
| January 2013 | $34.63 | $34.63 |
| December 2012 | $35.34 | $35.34 |
| November 2012 | $32.72 | $34.20 |
| October 2012 | $29.23 | $30.55 |
| September 2012 | $30.15 | $31.51 |
| August 2012 | $28.20 | $29.48 |
| July 2012 | $27.48 | $28.72 |
| June 2012 | $24 | $25.09 |
| May 2012 | $23.03 | $48.14 |
| April 2012 | $22.86 | $47.78 |
| March 2012 | $24.21 | $50.60 |
| February 2012 | $21.72 | $45.41 |
| January 2012 | $20.80 | $43.49 |
| December 2011 | $17.67 | $36.93 |
| November 2011 | $18.50 | $38.68 |
| October 2011 | $18.23 | $38.11 |
| September 2011 | $15.81 | $33.05 |
| August 2011 | $15.48 | $32.35 |
| July 2011 | $17.09 | $35.73 |
| June 2011 | $18.93 | $39.58 |
| May 2011 | $18.11 | $37.86 |
| April 2011 | $18.66 | $39 |
| March 2011 | $20.14 | $42.09 |
| February 2011 | $16.58 | $34.67 |
| January 2011 | $15.39 | $32.17 |
| December 2010 | $17.34 | $36.24 |
| November 2010 | $18.90 | $39.51 |
| October 2010 | $17.46 | $36.49 |
| September 2010 | $14.74 | $30.82 |
| August 2010 | $11.22 | $23.45 |
| July 2010 | $11.16 | $23.34 |
| June 2010 | $9.73 | $20.33 |
| May 2010 | $10.83 | $22.64 |
| April 2010 | $12.13 | $25.35 |
| March 2010 | $9.08 | $18.99 |
| February 2010 | $8.64 | $18.05 |
| January 2010 | $7.39 | $15.45 |
| December 2009 | $7.50 | $15.67 |
| November 2009 | $7.08 | $14.79 |
| October 2009 | $6.99 | $14.62 |
| September 2009 | $7.18 | $15.02 |
| August 2009 | $6.73 | $14.06 |
| July 2009 | $7.83 | $16.37 |
| June 2009 | $6.62 | $13.83 |
| May 2009 | $6.79 | $14.20 |
| April 2009 | $5.12 | $10.70 |
| March 2009 | $4.46 | $9.33 |
| February 2009 | $3.95 | $8.26 |
| January 2009 | $4.78 | $9.99 |
| December 2008 | $6.32 | $13.20 |
| November 2008 | $5.72 | $11.95 |
| October 2008 | $5.38 | $11.25 |
| September 2008 | $5.99 | $12.53 |
| August 2008 | $6.12 | $12.79 |
| July 2008 | $5.50 | $11.49 |
| June 2008 | $3.86 | $8.06 |
| May 2008 | $4.56 | $9.53 |
| April 2008 | $4.98 | $10.40 |
| March 2008 | $5.14 | $10.75 |
| February 2008 | $5.02 | $10.50 |
| January 2008 | $5.30 | $11.07 |
| December 2007 | $6.84 | $14.29 |
| November 2007 | $6.70 | $14 |
| October 2007 | $6.73 | $14.06 |
| September 2007 | $6.74 | $14.10 |
| August 2007 | $6.72 | $14.05 |
| July 2007 | $6.70 | $14 |
| June 2007 | $6.61 | $13.82 |
| May 2007 | $6.80 | $14.22 |
| April 2007 | $5.90 | $12.33 |
| March 2007 | $5.53 | $11.56 |
| February 2007 | $5.46 | $11.42 |
| January 2007 | $4.79 | $10.02 |
| December 2006 | $5.18 | $10.83 |
| November 2006 | $4.89 | $10.23 |
| October 2006 | $4.86 | $10.16 |
| September 2006 | $4.83 | $10.10 |
| August 2006 | $5.02 | $10.50 |
| July 2006 | $5.65 | $11.81 |
| June 2006 | $5.64 | $11.78 |
| May 2006 | $4.85 | $10.13 |
| April 2006 | $5.06 | $10.58 |
| March 2006 | $4.90 | $10.25 |
| February 2006 | $5.08 | $10.61 |
| January 2006 | $4.98 | $10.42 |
| December 2005 | $4.54 | $9.48 |
| November 2005 | $5.66 | $11.83 |
| October 2005 | $5.31 | $11.10 |
| September 2005 | $4.90 | $10.25 |
| August 2005 | $5.31 | $11.10 |
| July 2005 | $6.06 | $12.66 |
| June 2005 | $6.72 | $14.04 |
| May 2005 | $6.46 | $13.50 |
| April 2005 | $5.98 | $12.50 |
| March 2005 | $6.34 | $13.26 |
| February 2005 | $6.50 | $27.18 |
| January 2005 | $6 | $25.07 |
| December 2004 | $5.98 | $24.99 |
| November 2004 | $5.98 | $25 |
| October 2004 | $6.24 | $26.08 |
| September 2004 | $5.23 | $21.86 |
| August 2004 | $4.80 | $20.05 |
| July 2004 | $4.78 | $20 |
| June 2004 | $4.69 | $19.59 |
| May 2004 | $4.51 | $18.87 |
| April 2004 | $4.48 | $18.72 |
| March 2004 | $4.42 | $18.49 |
| February 2004 | $4.46 | $18.65 |
| January 2004 | $3.83 | $16.01 |
| December 2003 | $3.71 | $15.50 |
| November 2003 | $3.35 | $14 |
| October 2003 | $3.31 | $13.83 |
| September 2003 | $3.08 | $12.88 |
| August 2003 | $3.23 | $13.49 |
| July 2003 | $3.13 | $13.10 |
| June 2003 | $2.55 | $10.65 |
| May 2003 | $2.43 | $10.15 |
| April 2003 | $2.54 | $10.61 |
| March 2003 | $2.33 | $9.75 |
| February 2003 | $2.41 | $10.06 |
| January 2003 | $2.23 | $9.32 |
| December 2002 | $2.42 | $10.11 |
| November 2002 | $2.11 | $8.81 |
| October 2002 | $2.12 | $8.85 |
| September 2002 | $2.07 | $8.66 |
| August 2002 | $2.30 | $9.60 |
| July 2002 | $2.36 | $9.85 |
| June 2002 | $2.07 | $8.66 |
| May 2002 | $2.33 | $9.74 |
| April 2002 | $1.94 | $8.10 |
| March 2002 | $1.99 | $8.31 |
| February 2002 | $1.73 | $7.25 |
| January 2002 | $1.72 | $7.20 |
| December 2001 | $1.66 | $6.95 |
| November 2001 | $1.18 | $4.95 |
| October 2001 | $1.19 | $4.98 |
| September 2001 | $0.72 | $2.99 |
| August 2001 | $0.91 | $3.80 |
| July 2001 | $1.03 | $4.30 |
| June 2001 | $0.79 | $3.30 |
| May 2001 | $0.80 | $3.35 |
| April 2001 | $0.58 | $2.44 |
| March 2001 | $0.48 | $2 |
| February 2001 | $0.48 | $2 |
| January 2001 | $0.51 | $2.12 |
| December 2000 | $0.40 | $1.66 |
| November 2000 | $0.45 | $1.88 |
| October 2000 | $0.49 | $2.06 |
| September 2000 | $0.66 | $2.75 |
| August 2000 | $0.64 | $2.66 |
| July 2000 | $0.61 | $2.56 |
| June 2000 | $0.66 | $2.75 |
| May 2000 | $0.60 | $2.50 |
| April 2000 | $0.73 | $3.06 |
| March 2000 | $0.70 | $2.94 |
| February 2000 | $0.88 | $3.69 |
| January 2000 | $0.90 | $3.75 |
| December 1999 | $1.11 | $4.62 |
| November 1999 | $1.52 | $6.38 |
| October 1999 | $1.11 | $4.62 |
| September 1999 | $1.33 | $5.56 |
| August 1999 | $1.94 | $8.12 |
| July 1999 | $2.27 | $9.50 |
| June 1999 | $1.97 | $8.25 |
| May 1999 | $1.97 | $8.25 |
| April 1999 | $1.88 | $7.88 |
| March 1999 | $1.91 | $8 |
| February 1999 | $1.81 | $7.56 |
| January 1999 | $1.82 | $7.62 |
| December 1998 | $1.96 | $8.19 |
| November 1998 | $2.15 | $9 |
| October 1998 | $2.06 | $8.62 |
| September 1998 | $1.63 | $6.81 |
| August 1998 | $2.30 | $9.62 |
| July 1998 | $2.30 | $9.62 |
| June 1998 | $2.57 | $10.75 |
| May 1998 | $3.14 | $13.12 |
| April 1998 | $3.02 | $12.62 |
| March 1998 | $2.48 | $10.38 |
| February 1998 | $2.39 | $10 |
| January 1998 | $2.30 | $9.62 |
| December 1997 | $2.30 | $9.62 |
| November 1997 | $2.27 | $9.50 |
| October 1997 | $2.29 | $9.56 |
| September 1997 | $2.12 | $8.88 |
| August 1997 | $1.91 | $8 |
| July 1997 | $2.12 | $8.88 |
| June 1997 | $1.91 | $8 |
| May 1997 | $1.79 | $7.50 |
| April 1997 | $1.73 | $7.25 |
| March 1997 | $1.79 | $7.50 |
| February 1997 | $1.82 | $7.62 |
| January 1997 | $1.82 | $7.62 |
| December 1996 | $1.82 | $7.62 |
| November 1996 | $1.91 | $8 |
| October 1996 | $1.94 | $8.12 |
| September 1996 | $1.85 | $7.75 |
| August 1996 | $1.79 | $7.50 |
| July 1996 | $1.67 | $7 |
| June 1996 | $1.67 | $7 |
| May 1996 | $1.62 | $6.75 |
| April 1996 | $1.32 | $5.50 |
| March 1996 | $1.44 | $6 |
| February 1996 | $1.46 | $6.12 |
| January 1996 | $1.70 | $7.12 |
| December 1995 | $1.58 | $6.62 |
| November 1995 | $1.58 | $6.62 |
| October 1995 | $1.88 | $7.88 |
| September 1995 | $2.03 | $8.50 |
| August 1995 | $2.21 | $9.25 |
| July 1995 | $1.94 | $8.12 |
| June 1995 | $1.91 | $8 |
| May 1995 | $1.70 | $7.12 |
| April 1995 | $1.44 | $6 |
| March 1995 | $1.50 | $6.25 |
| February 1995 | $1.50 | $6.25 |
| January 1995 | $1.58 | $6.62 |
| December 1994 | $1.50 | $6.25 |
| November 1994 | $1.62 | $6.75 |
| October 1994 | $1.56 | $6.50 |
| September 1994 | $1.50 | $6.25 |
| August 1994 | $1.32 | $5.50 |
| July 1994 | $1.38 | $5.75 |
| June 1994 | $1.62 | $6.75 |
| May 1994 | $1.56 | $6.50 |
| April 1994 | $1.67 | $7 |
| March 1994 | $1.67 | $7 |
| February 1994 | $1.97 | $8.25 |
| January 1994 | $2.51 | $10.50 |
| December 1993 | $2.21 | $9.25 |
| November 1993 | $2.57 | $10.75 |
| October 1993 | $2.72 | $11.38 |
| September 1993 | $2.57 | $10.75 |
| August 1993 | $2.63 | $11 |
| July 1993 | $2.15 | $9 |
| June 1993 | $1.91 | $8 |
| May 1993 | $1.79 | $7.50 |
| April 1993 | $1.91 | $8 |
| March 1993 | $2.03 | $8.50 |
| February 1993 | $1.56 | $6.50 |
| January 1993 | $1.52 | $6.38 |
| December 1992 | $1.62 | $6.75 |
| November 1992 | $1.50 | $6.25 |
| October 1992 | $1.44 | $6 |
| September 1992 | $1.40 | $5.88 |
| August 1992 | $1.08 | $4.50 |
| July 1992 | $1.23 | $5.12 |
| June 1992 | $1.44 | $6 |
| May 1992 | $1.44 | $6 |
| April 1992 | $2.09 | $8.75 |
| March 1992 | $1.85 | $7.75 |
| February 1992 | $1.97 | $8.25 |
| January 1992 | $1.85 | $7.75 |
| December 1991 | $1.40 | $5.88 |
| November 1991 | $1.56 | $6.50 |
| October 1991 | $1.67 | $7 |
| September 1991 | $1.70 | $7.12 |
| August 1991 | $1.73 | $7.25 |
| July 1991 | $1.91 | $8 |
| June 1991 | $1.91 | $8 |
| May 1991 | $1.91 | $8 |
| April 1991 | $1.97 | $8.25 |
| March 1991 | $1.91 | $8 |
DORM
Price: $92.23
52 week price:
Earnings Per Share: 4.10 USD
P/E Ratio: 26.58
Exchange: NMS
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 110500
Ebitda: 48.6 millionMarket Capitalization: 2.8 billion