Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	29.57	29.79	29.34	29.79	29.79	0.78%	-
Nov 13, 2025	29.73	29.79	29.41	29.56	29.56	-0.54%	-
Nov 12, 2025	29.57	29.80	29.29	29.72	29.72	0.68%	-
Nov 11, 2025	28.14	29.72	28.14	29.52	29.52	4.38%	-
Nov 10, 2025	28.21	28.42	28.18	28.28	28.28	0.89%	-
Nov 7, 2025	27.58	28.03	27.30	28.03	28.03	1.52%	-
Nov 6, 2025	27.83	28.24	27.39	27.61	27.61	-1.81%	-
Nov 5, 2025	28.17	28.44	28.11	28.12	28.12	-0.88%	-
Nov 4, 2025	28.03	28.46	27.78	28.37	28.37	-0.28%	-
Nov 3, 2025	27.66	28.74	27.66	28.45	28.45	2.93%	-
Oct 31, 2025	27.64	27.71	27.30	27.64	27.64	0.11%	-
Oct 30, 2025	28.62	28.72	27.61	27.61	27.61	-3.73%	-
Oct 29, 2025	28.96	29.14	28.68	28.68	28.68	-0.52%	-
Oct 28, 2025	29.37	29.37	28.80	28.83	28.83	-2.01%	-
Oct 27, 2025	29.83	29.88	29.36	29.42	29.42	-1.34%	-