Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.91	44.09	43.91	44.09	44.09	0.96%	100
Feb 19, 2026	43.67	43.67	43.67	43.67	43.67	1.75%	-
Feb 18, 2026	42.92	42.92	42.92	42.92	42.92	-0.26%	-
Feb 17, 2026	43.03	43.03	43.03	43.03	43.03	-0.83%	-
Feb 16, 2026	42.92	43.39	42.92	43.39	43.39	-0.87%	190
Feb 13, 2026	42.19	43.77	42.19	43.77	43.77	6.73%	35
Feb 12, 2026	41.01	41.01	41.01	41.01	41.01	0.64%	-
Feb 11, 2026	40.75	40.75	40.75	40.75	40.75	1.12%	-
Feb 10, 2026	40.48	40.48	40.30	40.30	40.30	-0.10%	80
Feb 9, 2026	40.35	40.35	40.34	40.34	40.34	-0.84%	450
Feb 6, 2026	39.64	41.03	39.64	40.68	40.68	1.98%	-
Feb 5, 2026	40.49	40.49	39.71	39.89	39.89	-1.43%	-
Feb 4, 2026	40.34	41.25	39.91	40.47	40.47	0.30%	60
Feb 3, 2026	40.01	40.35	39.74	40.35	40.35	0.52%	131
Feb 2, 2026	38.26	40.49	38.26	40.14	40.14	4.45%	900
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%	-