Darden Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	208.63	210.19	208.51	210.19	210.19	-1.92%	33
Feb 10, 2026	219.33	219.64	213.55	214.30	214.30	-1.58%	542
Feb 9, 2026	215.90	219.70	213.99	217.73	217.73	0.52%	8
Feb 6, 2026	213.60	218.04	213.60	216.61	216.61	0.22%	487
Feb 5, 2026	213.45	216.16	212.60	216.14	216.14	2.47%	136
Feb 4, 2026	204.50	212.57	204.50	210.94	210.94	4.34%	176
Feb 3, 2026	198.92	205.00	198.92	202.17	202.17	1.20%	9
Feb 2, 2026	196.50	203.00	196.50	199.77	199.77	0.63%	235
Jan 30, 2026	193.73	201.23	193.73	198.51	198.51	-0.75%	329
Jan 29, 2026	195.52	200.00	195.52	200.00	200.00	1.08%	5
Jan 28, 2026	200.93	200.93	197.86	197.86	197.86	0.35%	1
Jan 27, 2026	195.55	197.22	195.55	197.16	197.16	1.20%	149
Jan 26, 2026	206.81	208.70	194.83	194.83	194.83	-5.66%	550
Jan 23, 2026	208.70	208.85	206.52	206.52	206.52	-1.08%	29
Jan 22, 2026	207.53	213.84	206.18	208.78	208.78	1.29%	102
Jan 21, 2026	207.73	207.73	204.96	206.11	206.11	-1.93%	124
Jan 20, 2026	208.22	214.47	208.22	210.16	210.16	-2.44%	1,803
Jan 16, 2026	212.60	215.41	212.60	215.41	215.41	0.85%	6
Jan 15, 2026	205.71	213.59	205.71	213.59	213.59	3.09%	29
Jan 14, 2026	205.26	207.55	205.00	207.18	207.18	-0.87%	15
Jan 13, 2026	206.77	210.30	200.78	208.99	208.99	0.30%	5,980
Jan 12, 2026	202.81	208.37	201.51	208.37	208.37	3.93%	409
Jan 9, 2026	200.54	200.54	200.14	200.50	200.50	0.43%	465
Jan 8, 2026	201.16	201.16	197.19	199.64	198.13	-0.23%	927
Jan 7, 2026	203.22	203.22	199.00	200.11	198.59	1.43%	339
Jan 6, 2026	191.12	197.38	191.12	197.29	195.80	3.66%	5
Jan 5, 2026	185.83	190.32	185.81	190.32	188.88	1.49%	834
Jan 2, 2026	185.51	187.53	184.54	187.53	186.11	1.42%	106
Dec 31, 2025	184.95	185.83	183.11	184.91	183.51	-0.75%	15
Dec 30, 2025	186.14	188.20	185.95	186.30	184.89	-0.78%	43
Dec 29, 2025	187.06	189.68	187.06	187.78	186.35	-1.11%	85
Dec 24, 2025	187.00	189.88	186.75	189.88	188.44	2.54%	16
Dec 23, 2025	187.94	187.94	185.18	185.18	183.77	-2.07%	6
Dec 22, 2025	189.81	190.45	188.17	189.09	187.66	0.30%	99
Dec 19, 2025	194.00	194.00	187.93	188.52	187.09	-0.60%	55
Dec 18, 2025	191.85	198.82	187.61	189.66	188.22	-0.82%	1,372
Dec 17, 2025	187.33	191.22	186.20	191.22	189.77	3.31%	306
Dec 16, 2025	184.57	187.73	184.57	185.10	183.70	0.04%	5
Dec 15, 2025	182.04	185.65	182.04	185.03	183.63	-0.05%	477
Dec 12, 2025	185.34	185.34	185.12	185.12	183.71	1.31%	15
Dec 11, 2025	181.77	182.75	181.71	182.73	181.34	2.32%	118
Dec 10, 2025	178.50	178.82	178.50	178.59	177.24	0.43%	12
Dec 9, 2025	179.45	181.66	177.59	177.83	176.48	-0.50%	1,476
Dec 8, 2025	180.00	180.71	178.73	178.73	177.38	0.42%	640
Dec 5, 2025	177.52	178.10	177.38	177.98	176.63	1.41%	6
Dec 4, 2025	178.24	178.24	175.50	175.50	174.17	-1.62%	6
Dec 3, 2025	173.95	178.50	173.95	178.39	177.04	2.38%	2
Dec 2, 2025	175.23	175.23	174.24	174.24	172.92	-1.00%	13
Dec 1, 2025	178.63	179.22	176.00	176.00	174.67	-2.34%	75
Nov 28, 2025	180.26	180.47	180.10	180.22	178.85	-0.57%	2