DORM: Dorman Products Inc.

As of Friday, May 22nd, 2026

$ 118.08

-0.62 -0.52%

Open: 118.70
High: 120.10
Low: 117.61
Volume: 263,211
Previous Close on Thursday, May 21st, 2026

$ 118.70

+1.68 +1.44%

Open: 115.53
High: 120.00
Low: 113.45
Volume: 206,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 118.70 120.10 117.61 118.08 263,211 -0.62 -0.52
2026-05-21 115.53 120.00 113.45 118.70 206,545 +1.68 +1.44
2026-05-20 113.48 117.14 112.02 117.02 193,746 +4.19 +3.71
2026-05-19 114.71 114.76 111.13 112.83 216,687 -2.26 -1.96
2026-05-18 116.59 120.00 115.02 115.09 174,302 -1.07 -0.92
2026-05-15 120.24 120.25 116.07 116.16 326,374 -4.33 -3.59
2026-05-14 116.57 120.66 115.98 120.49 252,403 +4.17 +3.58
2026-05-13 119.00 122.40 116.24 116.32 212,418 -3.20 -2.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 120.10
On 2026-05-22		 111.13
On 2026-05-19		 1.92 1.65 120.00
On 2026-05-18		 111.13
On 2026-05-19		 -7.39 116.34
10D 123.98
On 2026-05-11		 111.13
On 2026-05-19		 -6.05 -4.87 123.98
On 2026-05-11		 111.13
On 2026-05-19		 -10.36 117.52
20D 127.39
On 2026-05-06		 105.25
On 2026-05-05		 6.89 6.20 127.39
On 2026-05-06		 111.13
On 2026-05-19		 -12.76 116.67
WTD 120.10
On 2026-05-22		 111.13
On 2026-05-19		 1.92 1.65 120.00
On 2026-05-18		 111.13
On 2026-05-19		 -7.39 116.34
MTD 127.39
On 2026-05-06		 105.25
On 2026-05-05		 5.57 4.95 127.39
On 2026-05-06		 111.13
On 2026-05-19		 -12.76 118.11
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

122.41 +6.53 +5.64 14,748,896
EQIX

Equinix Inc.

1,079.79 +1.37 +0.13 427,151
ODFL

Old Dominion Freight Line Inc.

210.47 +2.78 +1.34 1,269,907
CNA

CNA Financial Corporation

44.05 -0.28 -0.63 400,557
DORM

Dorman Products Inc.

118.08 -0.62 -0.52 263,211