NasdaqGS - Delayed Quote • USD
Dorman Products, Inc. (DORM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 88.71 | 88.71 | 86.61 | 88.08 | 88.08 | 114,800 |
Apr 24, 2024 | 89.69 | 90.91 | 88.94 | 89.81 | 89.81 | 64,100 |
Apr 23, 2024 | 89.12 | 90.33 | 88.82 | 90.22 | 90.22 | 80,900 |
Apr 22, 2024 | 88.45 | 89.20 | 88.09 | 88.79 | 88.79 | 67,900 |
Apr 19, 2024 | 87.49 | 88.98 | 87.42 | 88.40 | 88.40 | 98,500 |
Apr 18, 2024 | 88.01 | 89.79 | 87.62 | 87.91 | 87.91 | 89,900 |
Apr 17, 2024 | 89.32 | 89.32 | 87.65 | 88.00 | 88.00 | 94,600 |
Apr 16, 2024 | 89.13 | 90.10 | 88.27 | 88.95 | 88.95 | 80,000 |
Apr 15, 2024 | 90.69 | 90.95 | 89.22 | 89.76 | 89.76 | 73,900 |
Apr 12, 2024 | 91.27 | 91.41 | 89.68 | 90.05 | 90.05 | 53,600 |
Apr 11, 2024 | 92.55 | 92.75 | 90.81 | 92.18 | 92.18 | 117,500 |
Apr 10, 2024 | 93.43 | 93.43 | 91.35 | 91.83 | 91.83 | 109,300 |
Apr 9, 2024 | 95.94 | 96.45 | 94.62 | 95.62 | 95.62 | 56,300 |
Apr 8, 2024 | 97.24 | 98.38 | 95.41 | 95.82 | 95.82 | 134,300 |
Apr 5, 2024 | 95.39 | 96.95 | 95.39 | 96.37 | 96.37 | 81,800 |
Apr 4, 2024 | 98.16 | 98.55 | 95.32 | 95.74 | 95.74 | 103,500 |
Apr 3, 2024 | 95.69 | 97.69 | 95.69 | 97.60 | 97.60 | 121,200 |
Apr 2, 2024 | 96.69 | 96.74 | 95.12 | 96.67 | 96.67 | 146,300 |
Apr 1, 2024 | 96.27 | 98.12 | 95.57 | 97.50 | 97.50 | 108,300 |
Mar 28, 2024 | 98.31 | 98.31 | 95.80 | 96.39 | 96.39 | 126,800 |
Mar 27, 2024 | 93.99 | 97.70 | 93.02 | 97.43 | 97.43 | 177,200 |
Mar 26, 2024 | 93.59 | 93.96 | 93.04 | 93.04 | 93.04 | 103,000 |
Mar 25, 2024 | 94.00 | 94.92 | 92.61 | 93.53 | 93.53 | 86,200 |
Mar 22, 2024 | 93.90 | 94.95 | 93.06 | 93.75 | 93.75 | 84,700 |
Mar 21, 2024 | 93.99 | 94.30 | 93.16 | 93.49 | 93.49 | 143,100 |
Mar 20, 2024 | 90.66 | 93.96 | 90.66 | 93.47 | 93.47 | 137,500 |
Mar 19, 2024 | 90.21 | 91.48 | 89.56 | 90.65 | 90.65 | 79,200 |
Mar 18, 2024 | 90.14 | 91.54 | 89.61 | 90.32 | 90.32 | 115,800 |
Mar 15, 2024 | 90.53 | 91.71 | 90.03 | 90.39 | 90.39 | 269,300 |
Mar 14, 2024 | 90.75 | 91.39 | 89.51 | 90.40 | 90.40 | 165,500 |
Mar 13, 2024 | 90.52 | 91.43 | 90.22 | 90.75 | 90.75 | 157,300 |
Mar 12, 2024 | 90.89 | 91.30 | 90.00 | 90.77 | 90.77 | 88,700 |
Mar 11, 2024 | 90.63 | 91.24 | 90.02 | 91.10 | 91.10 | 59,100 |
Mar 8, 2024 | 92.29 | 93.20 | 90.55 | 90.81 | 90.81 | 75,300 |
Mar 7, 2024 | 91.95 | 92.65 | 89.98 | 91.43 | 91.43 | 109,700 |
Mar 6, 2024 | 91.61 | 92.09 | 90.43 | 91.01 | 91.01 | 76,500 |
Mar 5, 2024 | 90.26 | 92.38 | 90.26 | 91.16 | 91.16 | 89,900 |
Mar 4, 2024 | 92.96 | 94.00 | 90.37 | 90.47 | 90.47 | 92,300 |
Mar 1, 2024 | 93.76 | 94.10 | 91.38 | 93.22 | 93.22 | 124,400 |
Feb 29, 2024 | 95.16 | 95.60 | 93.08 | 94.22 | 94.22 | 156,400 |
Feb 28, 2024 | 94.78 | 95.29 | 92.75 | 92.91 | 92.91 | 169,100 |
Feb 27, 2024 | 90.00 | 96.42 | 88.90 | 96.27 | 96.27 | 313,000 |
Feb 26, 2024 | 82.24 | 83.95 | 81.24 | 83.09 | 83.09 | 172,600 |
Feb 23, 2024 | 80.99 | 83.41 | 80.83 | 82.73 | 82.73 | 217,400 |
Feb 22, 2024 | 82.50 | 83.71 | 80.67 | 81.16 | 81.16 | 238,300 |
Feb 21, 2024 | 81.74 | 83.13 | 81.74 | 82.82 | 82.82 | 230,100 |
Feb 20, 2024 | 80.80 | 82.68 | 80.28 | 81.90 | 81.90 | 172,400 |
Feb 16, 2024 | 83.73 | 83.79 | 82.08 | 82.24 | 82.24 | 213,300 |
Feb 15, 2024 | 84.08 | 84.98 | 83.05 | 84.03 | 84.03 | 93,400 |
Feb 14, 2024 | 82.56 | 83.15 | 82.30 | 83.06 | 83.06 | 91,100 |
Feb 13, 2024 | 81.07 | 85.34 | 80.33 | 81.35 | 81.35 | 148,100 |
Feb 12, 2024 | 83.95 | 85.10 | 83.36 | 83.98 | 83.98 | 167,600 |
Feb 9, 2024 | 81.06 | 84.21 | 81.06 | 83.46 | 83.46 | 139,300 |
Feb 8, 2024 | 81.15 | 81.97 | 80.74 | 81.66 | 81.66 | 84,700 |
Feb 7, 2024 | 81.55 | 82.31 | 80.43 | 81.40 | 81.40 | 82,400 |
Feb 6, 2024 | 79.81 | 82.45 | 79.81 | 81.71 | 81.71 | 88,100 |
Feb 5, 2024 | 81.78 | 81.78 | 79.43 | 79.64 | 79.64 | 134,600 |
Feb 2, 2024 | 82.43 | 83.26 | 81.18 | 82.79 | 82.79 | 100,100 |
Feb 1, 2024 | 81.42 | 83.38 | 81.03 | 83.38 | 83.38 | 105,600 |
Jan 31, 2024 | 83.69 | 84.41 | 81.37 | 81.41 | 81.41 | 108,100 |
Jan 30, 2024 | 85.11 | 85.81 | 83.56 | 83.64 | 83.64 | 101,600 |
Jan 29, 2024 | 84.87 | 85.75 | 84.28 | 85.62 | 85.62 | 91,400 |
Jan 26, 2024 | 85.42 | 86.17 | 84.57 | 85.01 | 85.01 | 57,900 |
Jan 25, 2024 | 85.12 | 85.49 | 83.50 | 84.80 | 84.80 | 76,800 |
Jan 24, 2024 | 87.00 | 87.00 | 84.06 | 84.34 | 84.34 | 122,400 |
Jan 23, 2024 | 86.28 | 86.75 | 85.49 | 85.94 | 85.94 | 126,900 |
Jan 22, 2024 | 82.95 | 85.33 | 82.76 | 84.96 | 84.96 | 177,300 |
Jan 19, 2024 | 81.95 | 82.24 | 81.15 | 81.98 | 81.98 | 93,000 |
Jan 18, 2024 | 81.08 | 81.84 | 80.23 | 81.71 | 81.71 | 79,400 |
Jan 17, 2024 | 79.86 | 80.80 | 79.31 | 80.56 | 80.56 | 80,200 |
Jan 16, 2024 | 80.08 | 81.93 | 79.94 | 81.17 | 81.17 | 118,600 |
Jan 12, 2024 | 82.63 | 83.00 | 80.42 | 80.77 | 80.77 | 76,900 |
Jan 11, 2024 | 79.95 | 81.81 | 79.86 | 81.55 | 81.55 | 122,600 |
Jan 10, 2024 | 79.76 | 80.55 | 79.30 | 80.25 | 80.25 | 70,400 |
Jan 9, 2024 | 79.81 | 80.58 | 79.50 | 80.24 | 80.24 | 62,300 |
Jan 8, 2024 | 79.69 | 81.09 | 79.20 | 80.97 | 80.97 | 70,800 |
Jan 5, 2024 | 79.56 | 81.67 | 79.47 | 79.62 | 79.62 | 84,300 |
Jan 4, 2024 | 80.43 | 81.20 | 79.80 | 80.27 | 80.27 | 97,900 |
Jan 3, 2024 | 82.96 | 82.96 | 80.24 | 80.36 | 80.36 | 119,600 |
Jan 2, 2024 | 83.17 | 85.20 | 82.53 | 83.39 | 83.39 | 95,500 |
Dec 29, 2023 | 84.56 | 85.12 | 83.23 | 83.41 | 83.41 | 81,200 |
Dec 28, 2023 | 84.58 | 84.91 | 84.21 | 84.64 | 84.64 | 71,500 |
Dec 27, 2023 | 84.70 | 85.44 | 84.37 | 84.92 | 84.92 | 67,000 |
Dec 26, 2023 | 84.01 | 84.98 | 84.01 | 84.52 | 84.52 | 53,900 |
Dec 22, 2023 | 83.50 | 84.15 | 82.66 | 83.48 | 83.48 | 90,200 |
Dec 21, 2023 | 83.67 | 84.93 | 82.36 | 83.03 | 83.03 | 121,400 |
Dec 20, 2023 | 83.72 | 85.73 | 82.66 | 82.98 | 82.98 | 163,200 |
Dec 19, 2023 | 80.90 | 84.20 | 80.90 | 84.02 | 84.02 | 185,100 |
Dec 18, 2023 | 80.96 | 80.97 | 79.51 | 80.53 | 80.53 | 98,500 |
Dec 15, 2023 | 81.75 | 82.17 | 80.26 | 80.27 | 80.27 | 326,400 |
Dec 14, 2023 | 79.37 | 81.90 | 79.24 | 81.24 | 81.24 | 117,900 |
Dec 13, 2023 | 75.33 | 78.37 | 74.27 | 78.18 | 78.18 | 145,800 |
Dec 12, 2023 | 75.95 | 76.01 | 74.86 | 75.62 | 75.62 | 88,300 |
Dec 11, 2023 | 74.69 | 75.85 | 74.24 | 75.75 | 75.75 | 93,300 |
Dec 8, 2023 | 76.53 | 77.46 | 74.78 | 74.82 | 74.82 | 103,600 |
Dec 7, 2023 | 76.99 | 76.99 | 75.55 | 76.30 | 76.30 | 86,800 |
Dec 6, 2023 | 76.66 | 78.08 | 75.84 | 76.28 | 76.28 | 113,400 |
Dec 5, 2023 | 77.24 | 77.28 | 75.28 | 75.87 | 75.87 | 110,100 |
Dec 4, 2023 | 74.09 | 77.12 | 74.09 | 77.09 | 77.09 | 130,100 |
Dec 1, 2023 | 72.13 | 74.23 | 72.08 | 73.79 | 73.79 | 135,400 |
Nov 30, 2023 | 72.29 | 72.29 | 69.77 | 72.04 | 72.04 | 184,600 |
Nov 29, 2023 | 73.40 | 74.60 | 71.24 | 71.62 | 71.62 | 176,800 |
Nov 28, 2023 | 72.73 | 73.50 | 72.25 | 72.52 | 72.52 | 98,500 |
Nov 27, 2023 | 72.76 | 72.98 | 72.11 | 72.46 | 72.46 | 78,000 |
Nov 24, 2023 | 72.37 | 73.92 | 72.37 | 72.95 | 72.95 | 40,500 |
Nov 22, 2023 | 72.34 | 72.96 | 71.82 | 72.72 | 72.72 | 64,000 |
Nov 21, 2023 | 71.40 | 72.46 | 71.07 | 71.51 | 71.51 | 85,700 |
Nov 20, 2023 | 71.67 | 72.36 | 70.70 | 72.16 | 72.16 | 79,900 |
Nov 17, 2023 | 70.97 | 71.93 | 70.55 | 71.27 | 71.27 | 110,900 |
Nov 16, 2023 | 71.15 | 71.36 | 69.63 | 70.22 | 70.22 | 89,500 |
Nov 15, 2023 | 70.66 | 72.33 | 70.37 | 70.91 | 70.91 | 160,100 |
Nov 14, 2023 | 69.17 | 71.29 | 68.63 | 71.21 | 71.21 | 129,500 |
Nov 13, 2023 | 66.34 | 67.41 | 66.07 | 66.90 | 66.90 | 92,000 |
Nov 10, 2023 | 67.37 | 67.76 | 66.21 | 66.89 | 66.89 | 81,700 |
Nov 9, 2023 | 67.34 | 68.03 | 66.31 | 66.70 | 66.70 | 98,700 |
Nov 8, 2023 | 67.80 | 68.12 | 66.75 | 67.19 | 67.19 | 271,800 |
Nov 7, 2023 | 68.26 | 68.26 | 66.85 | 67.70 | 67.70 | 109,500 |
Nov 6, 2023 | 67.83 | 69.63 | 67.83 | 68.38 | 68.38 | 115,100 |
Nov 3, 2023 | 68.45 | 69.97 | 67.77 | 68.14 | 68.14 | 168,300 |
Nov 2, 2023 | 66.04 | 67.35 | 64.89 | 66.45 | 66.45 | 171,000 |
Nov 1, 2023 | 62.18 | 66.68 | 60.12 | 65.40 | 65.40 | 624,500 |
Oct 31, 2023 | 60.54 | 65.96 | 60.01 | 62.18 | 62.18 | 399,300 |
Oct 30, 2023 | 71.41 | 73.24 | 70.39 | 72.76 | 72.76 | 123,000 |
Oct 27, 2023 | 74.27 | 74.27 | 69.17 | 70.47 | 70.47 | 207,500 |
Oct 26, 2023 | 73.32 | 75.63 | 72.61 | 74.58 | 74.58 | 78,700 |
Oct 25, 2023 | 72.98 | 73.42 | 71.72 | 73.37 | 73.37 | 110,900 |
Oct 24, 2023 | 73.67 | 74.54 | 72.58 | 73.58 | 73.58 | 84,000 |
Oct 23, 2023 | 72.74 | 75.35 | 72.21 | 73.38 | 73.38 | 107,500 |
Oct 20, 2023 | 74.19 | 74.62 | 73.12 | 73.20 | 73.20 | 150,600 |
Oct 19, 2023 | 74.89 | 74.89 | 73.40 | 73.82 | 73.82 | 114,400 |
Oct 18, 2023 | 76.99 | 76.99 | 75.32 | 75.32 | 75.32 | 60,100 |
Oct 17, 2023 | 78.12 | 79.22 | 77.60 | 77.69 | 77.69 | 78,400 |
Oct 16, 2023 | 77.02 | 79.10 | 76.88 | 78.20 | 78.20 | 84,900 |
Oct 13, 2023 | 78.27 | 78.45 | 76.01 | 76.55 | 76.55 | 71,000 |
Oct 12, 2023 | 77.01 | 78.33 | 75.55 | 78.15 | 78.15 | 69,500 |
Oct 11, 2023 | 77.01 | 77.42 | 75.74 | 77.26 | 77.26 | 52,500 |
Oct 10, 2023 | 77.95 | 78.40 | 76.78 | 77.00 | 77.00 | 66,600 |
Oct 9, 2023 | 75.60 | 77.91 | 75.15 | 77.55 | 77.55 | 63,100 |
Oct 6, 2023 | 75.73 | 76.95 | 75.08 | 76.40 | 76.40 | 96,800 |
Oct 5, 2023 | 76.45 | 76.74 | 75.69 | 76.39 | 76.39 | 114,000 |
Oct 4, 2023 | 75.39 | 76.61 | 74.82 | 76.34 | 76.34 | 55,100 |
Oct 3, 2023 | 74.52 | 75.79 | 73.62 | 75.54 | 75.54 | 59,100 |
Oct 2, 2023 | 75.29 | 75.60 | 74.05 | 75.00 | 75.00 | 86,000 |
Sep 29, 2023 | 76.98 | 76.98 | 75.02 | 75.76 | 75.76 | 99,000 |
Sep 28, 2023 | 75.18 | 77.34 | 75.18 | 76.55 | 76.55 | 123,100 |
Sep 27, 2023 | 74.11 | 76.14 | 73.63 | 75.40 | 75.40 | 72,700 |
Sep 26, 2023 | 74.47 | 74.89 | 73.49 | 73.66 | 73.66 | 69,700 |
Sep 25, 2023 | 73.69 | 76.06 | 73.69 | 74.59 | 74.59 | 78,000 |
Sep 22, 2023 | 76.23 | 76.56 | 73.33 | 73.89 | 73.89 | 117,500 |
Sep 21, 2023 | 77.03 | 77.03 | 76.04 | 76.09 | 76.09 | 56,300 |
Sep 20, 2023 | 78.92 | 80.23 | 77.77 | 77.91 | 77.91 | 69,800 |
Sep 19, 2023 | 77.78 | 78.72 | 77.50 | 78.50 | 78.50 | 86,400 |
Sep 18, 2023 | 78.94 | 79.51 | 77.43 | 77.69 | 77.69 | 58,100 |
Sep 15, 2023 | 78.97 | 80.16 | 78.18 | 78.64 | 78.64 | 364,600 |
Sep 14, 2023 | 77.27 | 79.39 | 77.24 | 78.79 | 78.79 | 85,600 |
Sep 13, 2023 | 77.29 | 77.70 | 76.48 | 76.72 | 76.72 | 79,400 |
Sep 12, 2023 | 77.47 | 78.85 | 76.78 | 77.17 | 77.17 | 76,900 |
Sep 11, 2023 | 79.19 | 79.97 | 77.36 | 77.93 | 77.93 | 89,100 |
Sep 8, 2023 | 78.46 | 78.82 | 77.18 | 78.60 | 78.60 | 89,300 |
Sep 7, 2023 | 81.68 | 81.68 | 77.19 | 78.04 | 78.04 | 92,500 |
Sep 6, 2023 | 81.60 | 83.09 | 81.08 | 81.83 | 81.83 | 64,400 |
Sep 5, 2023 | 83.58 | 85.03 | 78.81 | 81.38 | 81.38 | 126,400 |
Sep 1, 2023 | 83.20 | 84.59 | 81.86 | 84.35 | 84.35 | 71,200 |
Aug 31, 2023 | 81.82 | 83.70 | 81.76 | 82.51 | 82.51 | 83,000 |
Aug 30, 2023 | 81.37 | 82.61 | 81.05 | 81.85 | 81.85 | 36,900 |
Aug 29, 2023 | 80.40 | 81.67 | 80.07 | 81.61 | 81.61 | 54,400 |
Aug 28, 2023 | 80.20 | 83.63 | 79.67 | 80.49 | 80.49 | 58,000 |
Aug 25, 2023 | 79.47 | 79.88 | 78.81 | 79.84 | 79.84 | 53,000 |
Aug 24, 2023 | 80.22 | 80.89 | 79.19 | 79.41 | 79.41 | 72,100 |
Aug 23, 2023 | 80.44 | 81.11 | 80.35 | 80.59 | 80.59 | 73,900 |
Aug 22, 2023 | 82.28 | 83.40 | 80.11 | 80.56 | 80.56 | 72,100 |
Aug 21, 2023 | 82.17 | 83.29 | 81.89 | 82.35 | 82.35 | 73,100 |
Aug 18, 2023 | 81.53 | 82.70 | 81.32 | 82.15 | 82.15 | 108,600 |
Aug 17, 2023 | 83.79 | 84.19 | 82.01 | 82.12 | 82.12 | 51,700 |
Aug 16, 2023 | 84.49 | 85.04 | 83.64 | 83.75 | 83.75 | 58,400 |
Aug 15, 2023 | 84.26 | 84.76 | 83.58 | 84.54 | 84.54 | 43,600 |
Aug 14, 2023 | 85.72 | 86.01 | 83.93 | 84.94 | 84.94 | 93,700 |
Aug 11, 2023 | 84.96 | 87.05 | 84.89 | 86.49 | 86.49 | 97,800 |
Aug 10, 2023 | 87.46 | 88.04 | 85.20 | 85.36 | 85.36 | 54,400 |
Aug 9, 2023 | 89.13 | 89.13 | 86.57 | 87.30 | 87.30 | 94,400 |
Aug 8, 2023 | 88.73 | 89.13 | 86.13 | 89.04 | 89.04 | 74,000 |
Aug 7, 2023 | 89.45 | 91.11 | 89.04 | 89.99 | 89.99 | 72,600 |
Aug 4, 2023 | 88.88 | 90.23 | 88.80 | 89.35 | 89.35 | 77,600 |
Aug 3, 2023 | 88.61 | 89.62 | 86.05 | 88.80 | 88.80 | 108,800 |
Aug 2, 2023 | 86.41 | 88.94 | 86.41 | 88.69 | 88.69 | 109,700 |
Aug 1, 2023 | 81.36 | 87.41 | 81.36 | 86.71 | 86.71 | 85,000 |
Jul 31, 2023 | 82.94 | 84.83 | 82.94 | 84.69 | 84.69 | 93,000 |
Jul 28, 2023 | 83.57 | 84.13 | 82.86 | 83.07 | 83.07 | 47,700 |
Jul 27, 2023 | 85.35 | 85.35 | 82.63 | 83.07 | 83.07 | 60,300 |
Jul 26, 2023 | 84.98 | 86.23 | 84.80 | 84.85 | 84.85 | 71,700 |
Jul 25, 2023 | 83.30 | 85.59 | 82.87 | 85.16 | 85.16 | 120,000 |
Jul 24, 2023 | 82.28 | 84.21 | 82.23 | 83.60 | 83.60 | 53,900 |
Jul 21, 2023 | 82.41 | 82.97 | 81.82 | 82.19 | 82.19 | 98,300 |
Jul 20, 2023 | 81.68 | 82.39 | 80.70 | 81.60 | 81.60 | 50,400 |
Jul 19, 2023 | 81.13 | 82.33 | 80.59 | 81.87 | 81.87 | 73,800 |
Jul 18, 2023 | 81.48 | 82.92 | 80.57 | 80.94 | 80.94 | 76,100 |
Jul 17, 2023 | 84.03 | 84.03 | 81.22 | 81.70 | 81.70 | 122,000 |
Jul 14, 2023 | 83.47 | 85.09 | 82.94 | 83.92 | 83.92 | 119,000 |
Jul 13, 2023 | 82.79 | 83.77 | 81.93 | 83.76 | 83.76 | 82,200 |
Jul 12, 2023 | 81.28 | 82.83 | 80.44 | 82.68 | 82.68 | 87,800 |
Jul 11, 2023 | 78.75 | 80.43 | 78.75 | 80.17 | 80.17 | 130,900 |
Jul 10, 2023 | 77.37 | 78.79 | 77.37 | 78.77 | 78.77 | 83,600 |
Jul 7, 2023 | 76.61 | 77.94 | 76.44 | 77.53 | 77.53 | 78,900 |
Jul 6, 2023 | 75.44 | 76.56 | 74.63 | 76.24 | 76.24 | 88,900 |
Jul 5, 2023 | 78.96 | 78.96 | 76.15 | 76.29 | 76.29 | 101,600 |
Jul 3, 2023 | 78.51 | 79.49 | 78.26 | 79.16 | 79.16 | 40,100 |
Jun 30, 2023 | 79.50 | 79.68 | 78.21 | 78.83 | 78.83 | 130,000 |
Jun 29, 2023 | 77.96 | 79.29 | 77.12 | 78.99 | 78.99 | 171,000 |
Jun 28, 2023 | 76.28 | 78.29 | 75.79 | 77.96 | 77.96 | 106,300 |
Jun 27, 2023 | 76.16 | 77.02 | 75.81 | 76.28 | 76.28 | 102,600 |
Jun 26, 2023 | 76.85 | 77.88 | 76.16 | 76.17 | 76.17 | 115,000 |
Jun 23, 2023 | 79.01 | 79.59 | 76.56 | 76.80 | 76.80 | 202,800 |
Jun 22, 2023 | 81.50 | 82.33 | 79.92 | 80.06 | 80.06 | 129,600 |
Jun 21, 2023 | 81.63 | 82.84 | 80.60 | 81.58 | 81.58 | 170,800 |
Jun 20, 2023 | 83.49 | 83.75 | 81.79 | 81.98 | 81.98 | 129,200 |
Jun 16, 2023 | 85.25 | 85.25 | 81.93 | 83.55 | 83.55 | 380,100 |
Jun 15, 2023 | 83.11 | 84.94 | 83.11 | 84.68 | 84.68 | 82,900 |
Jun 14, 2023 | 85.00 | 85.00 | 82.80 | 83.20 | 83.20 | 95,500 |
Jun 13, 2023 | 84.73 | 85.43 | 83.63 | 84.52 | 84.52 | 149,400 |
Jun 12, 2023 | 84.35 | 85.00 | 83.53 | 84.24 | 84.24 | 103,300 |
Jun 9, 2023 | 83.68 | 84.49 | 82.39 | 83.95 | 83.95 | 109,600 |
Jun 8, 2023 | 84.64 | 85.11 | 82.88 | 83.59 | 83.59 | 65,100 |
Jun 7, 2023 | 82.70 | 85.19 | 82.70 | 84.64 | 84.64 | 114,300 |
Jun 6, 2023 | 81.35 | 83.04 | 81.27 | 82.17 | 82.17 | 141,000 |
Jun 5, 2023 | 84.16 | 84.67 | 78.60 | 81.32 | 81.32 | 196,100 |
Jun 2, 2023 | 83.89 | 85.13 | 81.75 | 84.87 | 84.87 | 283,100 |
Jun 1, 2023 | 82.07 | 82.85 | 81.22 | 82.73 | 82.73 | 56,000 |
May 31, 2023 | 87.49 | 88.51 | 81.24 | 82.05 | 82.05 | 118,800 |
May 30, 2023 | 87.19 | 88.44 | 87.11 | 87.44 | 87.44 | 88,300 |
May 26, 2023 | 84.41 | 87.48 | 84.29 | 87.02 | 87.02 | 52,800 |
May 25, 2023 | 84.28 | 86.52 | 83.80 | 84.69 | 84.69 | 79,100 |
May 24, 2023 | 85.78 | 85.78 | 84.35 | 84.63 | 84.63 | 58,400 |
May 23, 2023 | 85.20 | 87.58 | 85.20 | 86.27 | 86.27 | 66,100 |
May 22, 2023 | 86.30 | 86.79 | 84.46 | 85.78 | 85.78 | 67,100 |
May 19, 2023 | 87.67 | 87.67 | 86.05 | 86.30 | 86.30 | 88,900 |
May 18, 2023 | 87.24 | 87.24 | 85.61 | 86.54 | 86.54 | 71,500 |
May 17, 2023 | 85.09 | 87.66 | 84.40 | 87.41 | 87.41 | 83,100 |
May 16, 2023 | 85.98 | 86.48 | 83.94 | 84.61 | 84.61 | 98,900 |
May 15, 2023 | 87.23 | 87.23 | 85.69 | 86.57 | 86.57 | 69,100 |
May 12, 2023 | 87.00 | 87.40 | 85.22 | 86.60 | 86.60 | 43,900 |
May 11, 2023 | 86.98 | 87.42 | 85.74 | 86.97 | 86.97 | 57,200 |
May 10, 2023 | 87.44 | 87.59 | 85.59 | 87.47 | 87.47 | 47,200 |
May 9, 2023 | 87.35 | 88.19 | 85.98 | 86.10 | 86.10 | 49,700 |
May 8, 2023 | 88.42 | 88.91 | 86.06 | 87.93 | 87.93 | 54,900 |
May 5, 2023 | 85.73 | 89.10 | 85.73 | 88.39 | 88.39 | 79,100 |
May 4, 2023 | 85.47 | 85.47 | 81.60 | 84.84 | 84.84 | 124,300 |
May 3, 2023 | 83.50 | 87.80 | 82.02 | 86.05 | 86.05 | 135,300 |
May 2, 2023 | 80.00 | 83.10 | 76.00 | 82.81 | 82.81 | 244,300 |
May 1, 2023 | 86.01 | 87.85 | 85.98 | 86.63 | 86.63 | 59,600 |
Apr 28, 2023 | 85.74 | 87.32 | 85.74 | 86.16 | 86.16 | 89,200 |
Apr 27, 2023 | 83.77 | 85.77 | 82.76 | 85.64 | 85.64 | 69,000 |
Apr 26, 2023 | 83.51 | 84.41 | 83.14 | 83.33 | 83.33 | 74,600 |
Related Tickers
MNRO Monro, Inc.
28.08
-6.12%
THRM Gentherm Incorporated
50.01
-1.44%
MPAA Motorcar Parts of America, Inc.
5.55
0.00%
SMP Standard Motor Products, Inc.
32.28
-2.45%
ALV Autoliv, Inc.
115.85
-1.77%
LEA Lear Corporation
133.48
-1.25%
FOXF Fox Factory Holding Corp.
39.37
-1.28%
SRI Stoneridge, Inc.
15.35
+0.66%
DAN Dana Incorporated
12.24
-2.08%
AXL American Axle & Manufacturing Holdings, Inc.
7.47
-1.19%