Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.09	38.43	37.49	38.43	38.43	0.50%	-
Jan 29, 2026	36.61	39.25	36.61	38.24	38.24	3.91%	627
Jan 28, 2026	36.62	36.80	36.33	36.80	36.80	1.02%	-
Jan 27, 2026	35.66	36.43	35.21	36.43	36.43	2.45%	-
Jan 26, 2026	35.83	35.83	35.44	35.56	35.56	-1.33%	-
Jan 23, 2026	35.91	36.08	35.81	36.04	36.04	0.22%	105
Jan 22, 2026	35.71	36.31	35.44	35.96	35.96	1.41%	-
Jan 21, 2026	34.21	35.46	34.21	35.46	35.46	2.52%	-
Jan 20, 2026	33.33	34.59	33.25	34.59	34.59	3.22%	-
Jan 19, 2026	33.59	33.59	33.45	33.51	33.51	-1.85%	-
Jan 16, 2026	34.75	35.01	33.98	34.14	34.14	-1.92%	40
Jan 15, 2026	33.94	34.81	33.94	34.81	34.81	2.71%	-
Jan 14, 2026	34.15	34.63	33.89	33.89	33.89	-1.14%	-
Jan 13, 2026	33.60	34.30	33.60	34.28	34.28	1.63%	5
Jan 12, 2026	33.14	33.87	33.14	33.73	33.73	0.81%	-
Jan 9, 2026	32.72	33.46	32.72	33.46	33.46	2.29%	-
Jan 8, 2026	31.25	32.78	31.25	32.71	32.71	4.07%	-
Jan 7, 2026	31.94	31.94	31.27	31.43	31.43	-2.30%	-
Jan 6, 2026	31.88	32.52	31.72	32.17	32.17	0.53%	-
Jan 5, 2026	32.12	32.52	31.87	32.00	32.00	-0.31%	40
Jan 2, 2026	30.57	32.26	30.46	32.10	32.10	6.50%	-
Dec 30, 2025	30.14	30.14	30.14	30.14	30.14	-0.43%	-
Dec 29, 2025	30.46	30.46	30.14	30.27	30.27	2.75%	-
Dec 23, 2025	29.32	29.46	29.06	29.46	29.46	-0.07%	-
Dec 22, 2025	29.28	29.48	29.01	29.48	29.48	0.65%	349
Dec 19, 2025	29.45	29.57	29.27	29.29	29.29	-0.88%	-
Dec 18, 2025	29.35	29.65	29.35	29.55	29.55	0.48%	-
Dec 17, 2025	29.82	29.94	29.41	29.41	29.41	-1.57%	-
Dec 16, 2025	30.50	30.50	29.71	29.88	29.88	-2.80%	133
Dec 15, 2025	31.14	31.14	30.43	30.74	30.74	-1.41%	-
Dec 12, 2025	31.19	31.63	31.02	31.18	31.18	-0.38%	-
Dec 11, 2025	29.51	31.30	29.51	31.30	31.30	5.21%	-
Dec 10, 2025	30.31	30.31	29.54	29.75	29.75	-2.17%	100
Dec 9, 2025	30.95	31.19	30.41	30.41	30.41	-2.00%	-
Dec 8, 2025	31.21	31.21	30.82	31.03	31.03	-0.54%	-
Dec 5, 2025	31.25	31.40	31.20	31.20	31.20	-0.22%	-
Dec 4, 2025	31.28	31.28	31.09	31.27	31.27	-0.22%	-
Dec 3, 2025	31.69	32.22	31.34	31.34	31.34	-1.26%	-
Dec 2, 2025	31.49	32.28	31.49	31.74	31.74	0.76%	205
Dec 1, 2025	31.17	31.63	31.17	31.50	31.50	0.45%	95
Nov 28, 2025	31.48	31.70	31.36	31.36	31.36	-0.19%	-
Nov 27, 2025	31.41	31.42	31.41	31.42	31.42	-0.29%	-
Nov 26, 2025	30.38	31.51	30.37	31.51	31.51	3.82%	-
Nov 25, 2025	29.10	30.35	29.01	30.35	30.35	3.23%	-
Nov 24, 2025	28.93	29.68	28.59	29.40	29.40	1.94%	-
Nov 21, 2025	27.77	28.92	27.77	28.84	28.84	3.97%	-
Nov 20, 2025	29.84	29.84	27.74	27.74	27.74	-6.54%	-
Nov 19, 2025	30.11	30.15	28.53	29.68	29.68	-1.62%	-
Nov 18, 2025	29.31	30.25	29.31	30.17	30.17	1.96%	-
Nov 17, 2025	29.89	30.13	29.59	29.59	29.59	-0.67%	-