$DORM: Dorman Products, Inc. - Common Stock
2024-02-28 DORM 2024-02-28 04:00:57 0.00 0.00 15.86% DORM 2024-02-28 06:00:56 153.06 65.00 15.86% DORM 2024-02-28 08:00:52 113.43 65.00 15.86% DORM 2024-02-28 10:00:58 113.43 93.00 15.86% DORM 2024-02-28 11:00:52 95.35 94.36 -1.53% DORM 2024-02-28 12:00:50 94.90 94.41 -1.73% DORM 2024-02-28 13:00:49 95.16 94.87 -1.50% DORM 2024-02-28 14:00:58 94.95 94.75 -1.81% DORM 2024-02-28 15:00:47 94.46 94.20 -2.33% DORM 2024-02-28 16:00:52 94.33 94.03 -2.43% DORM 2024-02-28 17:00:55 94.77 91.05 -4.04% DORM 2024-02-28 18:00:51 94.77 91.05 -3.49% DORM 2024-02-28 18:25:42 10-K Sec report https://www.sec.gov/Archives/edgar/data/868780/000086878024000011/0000868780-24-000011-index.htm 10-K - Dorman Products, Inc. (0000868780) (Filer) DORM 2024-02-28 19:00:57 113.43 65.00 -3.49% DORM 2024-02-28 21:03:07 0.00 0.00 -3.49% 2024-02-29 DORM 2024-02-29 06:01:01 147.72 65.00 -3.49% DORM 2024-02-29 09:01:00 148.65 65.00 -3.49% DORM 2024-02-29 10:01:08 190.27 91.00 -3.49% DORM 2024-02-29 11:00:56 95.45 94.78 1.95% DORM 2024-02-29 12:01:06 94.51 94.21 1.61% DORM 2024-02-29 13:00:56 93.99 93.62 0.85% DORM 2024-02-29 14:00:56 93.75 93.62 0.65% DORM 2024-02-29 15:00:49 93.67 93.45 0.71% DORM 2024-02-29 16:01:06 93.86 93.70 0.95% DORM 2024-02-29 17:00:49 96.10 92.34 1.36% DORM 2024-02-29 18:00:57 96.10 92.34 1.41% DORM 2024-02-29 19:00:56 120.00 83.00 1.41% DORM 2024-02-29 21:03:53 0.00 0.00 1.41% 2024-03-01 DORM 2024-03-01 06:01:00 149.80 65.00 1.41% DORM 2024-03-01 09:01:01 150.75 65.00 1.41% DORM 2024-03-01 11:00:56 94.32 93.02 -0.50% DORM 2024-03-01 12:01:01 92.58 92.32 -1.78% DORM 2024-03-01 13:00:55 92.40 92.22 -1.88% DORM 2024-03-01 14:01:03 92.60 92.09 -2.06% DORM 2024-03-01 15:01:03 92.50 92.31 -1.91% DORM 2024-03-01 16:01:02 92.44 92.23 -1.93% DORM 2024-03-01 17:00:55 95.08 91.36 -1.08% DORM 2024-03-01 18:00:58 95.08 91.36 -1.06% DORM 2024-03-01 19:00:54 148.70 83.00 -1.06% 2024-03-04 DORM 2024-03-04 00:04:03 0.00 0.00 -1.06% DORM 2024-03-04 06:01:17 148.21 65.00 -1.06% DORM 2024-03-04 08:01:06 149.15 65.00 -1.06% DORM 2024-03-04 11:00:52 93.36 92.63 -0.31% DORM 2024-03-04 12:01:05 91.77 91.63 -1.54% DORM 2024-03-04 13:00:56 91.62 91.29 -1.77% DORM 2024-03-04 14:01:00 91.43 91.19 -2.04% DORM 2024-03-04 15:00:53 91.33 91.06 -2.18% DORM 2024-03-04 16:01:08 91.25 91.07 -2.10% DORM 2024-03-04 17:00:53 92.27 88.66 -2.92% DORM 2024-03-04 18:00:59 92.27 88.66 -2.95% DORM 2024-03-04 19:00:51 144.91 83.00 -2.95% DORM 2024-03-04 21:03:29 0.00 0.00 -2.95% 2024-03-05 DORM 2024-03-05 06:00:59 143.83 65.00 -2.95% DORM 2024-03-05 09:00:55 144.74 65.00 -2.95% DORM 2024-03-05 11:00:49 91.12 90.52 0.62% DORM 2024-03-05 12:01:03 92.16 91.86 1.51% DORM 2024-03-05 13:00:57 92.11 91.89 1.59% DORM 2024-03-05 14:01:00 92.20 92.04 1.69% DORM 2024-03-05 15:00:53 91.83 91.64 1.28% DORM 2024-03-05 16:00:52 91.18 91.02 0.60% DORM 2024-03-05 17:00:46 92.98 89.34 0.74% DORM 2024-03-05 18:00:58 92.98 89.34 0.76% DORM 2024-03-05 19:00:48 120.00 83.00 0.76% DORM 2024-03-05 21:02:42 0.00 0.00 0.76% 2024-03-06 DORM 2024-03-06 06:01:08 144.94 84.07 0.76% DORM 2024-03-06 07:01:03 144.94 89.54 0.76% DORM 2024-03-06 09:00:46 145.85 89.54 0.76% DORM 2024-03-06 11:00:52 91.42 90.44 -0.13% DORM 2024-03-06 12:00:59 91.59 91.28 0.46% DORM 2024-03-06 13:00:44 91.84 91.47 0.34% DORM 2024-03-06 14:01:30 91.80 91.46 0.49% DORM 2024-03-06 15:00:52 91.54 91.40 0.27% DORM 2024-03-06 16:01:05 91.09 90.77 -0.25% DORM 2024-03-06 17:00:55 92.83 89.54 -0.17% DORM 2024-03-06 18:00:55 92.83 89.54 -0.16% DORM 2024-03-06 19:00:54 120.00 89.54 -0.16% DORM 2024-03-06 21:03:57 0.00 0.00 -0.16% DORM 2024-03-06 22:03:14 120.00 89.54 -0.16% 2024-03-07 DORM 2024-03-07 06:01:09 144.70 65.00 -0.16% DORM 2024-03-07 08:00:56 144.70 91.01 -0.16% DORM 2024-03-07 09:01:01 144.70 83.23 -0.16% DORM 2024-03-07 10:00:56 145.76 83.32 -0.16% DORM 2024-03-07 11:00:54 92.56 92.03 1.25% DORM 2024-03-07 12:01:07 91.32 91.11 0.14% DORM 2024-03-07 13:00:55 90.67 90.34 -0.73% DORM 2024-03-07 14:01:10 90.73 90.53 -0.41% DORM 2024-03-07 15:00:55 90.52 90.36 -0.57% DORM 2024-03-07 16:01:00 90.81 90.66 -0.25% DORM 2024-03-07 17:00:51 93.26 89.60 0.46% DORM 2024-03-07 19:00:45 102.16 83.00 0.46% DORM 2024-03-07 21:03:07 0.00 0.00 0.46% 2024-03-08 DORM 2024-03-08 06:01:00 102.16 84.07 0.46% DORM 2024-03-08 09:00:44 99.21 84.07 0.46% DORM 2024-03-08 10:00:59 102.16 84.07 0.46% DORM 2024-03-08 11:00:56 93.21 92.66 1.71% DORM 2024-03-08 12:01:00 93.09 92.76 1.43% DORM 2024-03-08 13:00:53 91.69 91.29 0.07% DORM 2024-03-08 14:00:59 91.64 91.38 0.11% DORM 2024-03-08 15:00:59 91.45 91.19 -0.04% DORM 2024-03-08 16:01:00 91.34 91.20 -0.20% DORM 2024-03-08 17:00:56 92.63 88.99 -0.68% DORM 2024-03-08 19:00:57 102.16 84.07 -0.68% DORM 2024-03-08 21:02:37 0.00 0.00 -0.68% DORM 2024-03-08 22:02:46 102.16 84.07 -0.68% 2024-03-11 DORM 2024-03-11 00:05:13 0.00 0.00 -0.68% DORM 2024-03-11 05:00:49 102.16 65.00 -0.68% DORM 2024-03-11 07:00:54 102.16 76.89 -0.68% DORM 2024-03-11 10:01:16 91.38 90.24 -0.35% DORM 2024-03-11 11:00:58 90.35 90.04 -0.80% DORM 2024-03-11 12:00:54 90.37 90.18 -0.49% DORM 2024-03-11 13:01:13 90.68 90.46 -0.36% DORM 2024-03-11 14:01:05 90.65 90.42 -0.38% DORM 2024-03-11 15:00:56 90.88 90.73 0.07% DORM 2024-03-11 16:00:58 92.92 89.28 0.32% DORM 2024-03-11 18:01:00 102.16 65.00 0.32% DORM 2024-03-11 20:00:55 0.00 0.00 0.32% 2024-03-12 DORM 2024-03-12 05:01:00 102.16 65.00 0.32% DORM 2024-03-12 10:01:08 90.99 90.42 -0.41% DORM 2024-03-12 11:01:02 91.18 90.78 -0.07% DORM 2024-03-12 12:00:54 90.71 90.31 -0.69% DORM 2024-03-12 13:01:00 90.59 90.31 -0.56% DORM 2024-03-12 14:00:56 90.50 90.32 -0.66% DORM 2024-03-12 15:00:59 91.00 90.83 -0.14% DORM 2024-03-12 16:01:01 92.59 88.95 -0.36% DORM 2024-03-12 18:00:57 102.16 65.00 -0.36% DORM 2024-03-12 20:01:00 0.00 0.00 -0.36% 2024-03-13 DORM 2024-03-13 05:00:57 102.16 65.00 -0.36% DORM 2024-03-13 10:01:11 90.90 90.39 0.09% DORM 2024-03-13 11:01:04 90.63 90.25 -0.44% DORM 2024-03-13 12:00:58 90.84 90.56 -0.08% DORM 2024-03-13 13:00:57 90.66 90.41 -0.26% DORM 2024-03-13 14:01:05 90.86 90.67 0.09% DORM 2024-03-13 15:00:57 91.00 90.93 0.21% DORM 2024-03-13 16:00:53 92.56 88.94 -0.02% DORM 2024-03-13 18:01:06 102.16 65.00 -0.02% DORM 2024-03-13 20:01:00 0.00 0.00 -0.02% 2024-03-14 DORM 2024-03-14 05:00:53 102.16 65.00 -0.02% DORM 2024-03-14 10:01:07 89.95 89.69 -1.15% DORM 2024-03-14 11:01:01 91.24 91.07 0.37% DORM 2024-03-14 12:01:07 91.17 90.93 0.40% DORM 2024-03-14 13:00:57 90.96 90.82 0.11% DORM 2024-03-14 14:01:01 90.98 90.87 0.14% DORM 2024-03-14 15:00:55 90.03 89.92 -0.89% DORM 2024-03-14 16:01:06 92.21 88.59 -0.39% DORM 2024-03-14 18:00:55 90.77 89.85 -0.39% DORM 2024-03-14 19:00:57 90.79 89.87 -0.39% DORM 2024-03-14 20:00:53 0.00 0.00 -0.39% 2024-03-15 DORM 2024-03-15 05:00:54 102.16 65.00 -0.39% DORM 2024-03-15 07:00:55 102.16 83.00 -0.39% DORM 2024-03-15 10:01:07 91.44 91.00 0.71% DORM 2024-03-15 11:00:53 91.44 91.20 0.90% DORM 2024-03-15 12:00:58 91.00 90.80 0.64% DORM 2024-03-15 13:00:59 90.15 89.98 -0.37% DORM 2024-03-15 14:01:05 90.69 90.37 0.30% DORM 2024-03-15 15:00:55 90.10 89.93 -0.51% DORM 2024-03-15 16:00:56 92.20 88.58 -0.01% DORM 2024-03-15 18:00:51 90.85 89.93 -0.01% DORM 2024-03-15 20:00:57 0.00 0.00 -0.01% 2024-03-18 DORM 2024-03-18 05:00:54 102.16 65.00 -0.01% DORM 2024-03-18 08:01:06 91.46 90.40 -0.01% DORM 2024-03-18 09:00:49 91.49 90.40 -0.01% DORM 2024-03-18 10:01:39 90.68 90.09 0.07% DORM 2024-03-18 11:00:50 91.37 91.01 1.06% DORM 2024-03-18 12:01:01 91.43 91.24 1.00% DORM 2024-03-18 13:00:50 91.60 91.20 1.00% DORM 2024-03-18 14:00:59 91.20 91.01 0.69% DORM 2024-03-18 15:00:51 91.32 91.15 0.84% DORM 2024-03-18 16:01:03 92.05 0.00 -0.08% DORM 2024-03-18 17:00:57 92.05 88.51 -0.08% DORM 2024-03-18 18:00:59 90.78 89.86 -0.08% DORM 2024-03-18 19:00:56 92.05 79.97 -0.08% DORM 2024-03-18 20:00:50 0.00 0.00 -0.08% 2024-03-19 DORM 2024-03-19 05:00:46 102.16 65.00 -0.08% DORM 2024-03-19 08:01:03 102.16 85.00 -0.08% DORM 2024-03-19 09:00:57 90.52 89.60 -0.08% DORM 2024-03-19 10:01:01 90.91 90.40 0.22% DORM 2024-03-19 11:00:51 90.73 90.46 0.20% DORM 2024-03-19 12:01:04 91.30 91.16 1.05% DORM 2024-03-19 13:01:01 91.29 91.04 1.05% DORM 2024-03-19 14:01:12 90.84 90.71 0.52% DORM 2024-03-19 15:00:59 90.92 90.80 0.56% DORM 2024-03-19 16:01:00 92.20 85.00 0.37% DORM 2024-03-19 17:00:46 92.20 88.84 0.37% DORM 2024-03-19 18:00:59 91.08 90.16 0.37% DORM 2024-03-19 20:01:01 0.00 0.00 0.37% 2024-03-20 DORM 2024-03-20 05:01:05 102.16 65.00 0.37% DORM 2024-03-20 07:00:47 102.16 80.48 0.37% DORM 2024-03-20 08:01:03 91.18 90.26 0.37% DORM 2024-03-20 09:01:01 91.04 90.12 0.37% DORM 2024-03-20 10:01:10 91.23 90.74 0.39% DORM 2024-03-20 11:00:46 91.48 91.26 0.92% DORM 2024-03-20 12:01:04 91.18 91.06 0.58% DORM 2024-03-20 13:00:56 91.38 91.21 0.72% DORM 2024-03-20 14:01:05 92.44 91.94 1.51% DORM 2024-03-20 15:00:53 93.14 92.84 2.58% DORM 2024-03-20 16:01:13 102.16 88.00 3.12% DORM 2024-03-20 17:00:45 93.47 91.60 3.11% DORM 2024-03-20 18:00:58 93.47 88.00 1.06% DORM 2024-03-20 19:01:02 93.47 88.00 3.11% DORM 2024-03-20 20:00:58 0.00 0.00 3.11% 2024-03-21 DORM 2024-03-21 05:01:01 102.16 65.00 3.11% DORM 2024-03-21 07:00:55 102.16 80.48 3.11% DORM 2024-03-21 10:01:03 94.12 93.35 0.62% DORM 2024-03-21 11:00:57 94.34 94.13 0.87% DORM 2024-03-21 12:01:09 94.09 93.87 0.69% DORM 2024-03-21 13:00:52 93.71 93.45 0.22% DORM 2024-03-21 14:00:49 93.78 93.41 0.22% DORM 2024-03-21 15:00:58 93.92 93.69 0.50% DORM 2024-03-21 16:00:56 102.16 92.15 0.02% DORM 2024-03-21 17:00:56 95.36 92.15 0.02% DORM 2024-03-21 18:00:50 94.02 93.09 0.02% DORM 2024-03-21 19:00:58 94.05 93.12 0.02% DORM 2024-03-21 20:01:03 0.00 0.00 0.02% 2024-03-22 DORM 2024-03-22 05:00:49 102.16 65.00 0.02% DORM 2024-03-22 08:01:04 102.16 77.74 0.02% DORM 2024-03-22 10:01:13 93.94 93.45 0.31% DORM 2024-03-22 11:00:58 93.37 93.04 -0.05% DORM 2024-03-22 12:01:05 93.47 93.22 -0.19% DORM 2024-03-22 13:00:52 93.74 93.55 0.12% DORM 2024-03-22 14:00:56 94.12 93.92 0.52% DORM 2024-03-22 15:00:57 94.75 94.58 1.35% DORM 2024-03-22 16:00:56 95.62 91.88 0.28% DORM 2024-03-22 18:01:00 94.18 93.25 0.28% DORM 2024-03-22 20:01:03 0.00 0.00 0.28% 2024-03-25 DORM 2024-03-25 05:01:02 102.16 84.07 0.28% DORM 2024-03-25 07:01:04 102.16 93.75 0.28% DORM 2024-03-25 09:00:51 96.10 93.75 2.41% DORM 2024-03-25 10:01:09 94.39 94.05 0.48% DORM 2024-03-25 11:01:00 93.64 93.35 -0.22% DORM 2024-03-25 12:01:06 93.25 92.98 -0.72% DORM 2024-03-25 13:00:56 93.53 93.23 -0.44% DORM 2024-03-25 14:01:01 93.06 92.91 -0.76% DORM 2024-03-25 15:01:02 93.53 93.40 -0.35% DORM 2024-03-25 16:00:54 96.10 84.07 -0.24% DORM 2024-03-25 17:00:49 95.40 91.66 -0.23% DORM 2024-03-25 18:00:45 94.04 93.11 -0.23% DORM 2024-03-25 19:01:03 94.09 93.16 -0.23% DORM 2024-03-25 20:01:03 0.00 0.00 -0.23% 2024-03-26 DORM 2024-03-26 05:00:50 102.16 65.00 -0.23% DORM 2024-03-26 06:00:59 100.00 65.00 -0.23% DORM 2024-03-26 08:00:54 100.00 77.74 -0.23% DORM 2024-03-26 09:00:50 102.16 77.74 -0.23% DORM 2024-03-26 10:01:10 93.57 93.18 -0.11% DORM 2024-03-26 11:00:52 93.86 93.55 0.20% DORM 2024-03-26 12:01:03 93.95 93.84 0.42% DORM 2024-03-26 13:00:48 93.62 93.43 -0.15% DORM 2024-03-26 14:01:10 93.73 93.54 0.09% DORM 2024-03-26 15:00:47 93.62 93.34 -0.01% DORM 2024-03-26 16:00:58 94.90 91.18 -0.52% DORM 2024-03-26 18:00:39 93.61 92.68 -0.52% DORM 2024-03-26 20:00:40 0.00 0.00 -0.52% 2024-03-27 DORM 2024-03-27 05:00:50 102.16 37.22 -0.52% DORM 2024-03-27 07:00:54 102.16 58.02 -0.52% DORM 2024-03-27 08:01:00 102.16 85.00 -0.52% DORM 2024-03-27 10:01:04 94.33 93.61 0.97% DORM 2024-03-27 11:00:53 94.95 94.74 1.95% DORM 2024-03-27 12:01:11 95.20 94.95 2.19% DORM 2024-03-27 13:01:00 95.37 95.05 2.39% DORM 2024-03-27 14:01:08 95.59 95.50 2.72% DORM 2024-03-27 15:00:46 96.40 96.31 3.52% DORM 2024-03-27 16:00:50 102.16 85.00 4.69% DORM 2024-03-27 17:00:48 99.38 95.48 4.72% DORM 2024-03-27 18:00:58 102.16 85.00 4.72% DORM 2024-03-27 19:01:02 97.76 96.81 4.79% DORM 2024-03-27 20:00:54 0.00 0.00 4.80% 2024-03-28 DORM 2024-03-28 05:01:01 102.16 65.00 4.80% DORM 2024-03-28 07:00:59 102.16 88.57 4.80% DORM 2024-03-28 08:00:57 102.16 96.84 4.80% DORM 2024-03-28 09:00:54 102.16 77.74 0.38% DORM 2024-03-28 10:00:57 98.02 97.42 0.16% DORM 2024-03-28 11:00:59 98.02 97.76 0.49% DORM 2024-03-28 12:01:12 97.60 97.32 0.03% DORM 2024-03-28 13:00:50 97.05 96.89 -0.40% DORM 2024-03-28 14:00:58 97.31 97.22 -0.13% DORM 2024-03-28 15:00:47 96.29 96.13 -1.41% DORM 2024-03-28 16:00:59 102.16 85.00 -1.12% DORM 2024-03-28 17:00:57 98.32 94.46 -1.07% DORM 2024-03-28 18:00:47 96.83 95.89 -1.07% DORM 2024-03-28 19:01:02 96.89 95.94 -2.11% DORM 2024-03-28 20:00:52 0.00 0.00 -2.11%