Darden Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	185.34	185.34	185.12	185.12	185.12	1.31%	15
Dec 11, 2025	181.77	182.75	181.71	182.73	182.73	2.32%	118
Dec 10, 2025	178.50	178.82	178.50	178.59	178.59	0.43%	12
Dec 9, 2025	179.45	181.66	177.59	177.83	177.83	-0.50%	1,476
Dec 8, 2025	180.00	180.71	178.73	178.73	178.73	0.42%	640
Dec 5, 2025	177.52	178.10	177.38	177.98	177.98	1.41%	6
Dec 4, 2025	178.24	178.24	175.50	175.50	175.50	-1.62%	6
Dec 3, 2025	173.95	178.50	173.95	178.39	178.39	2.38%	2
Dec 2, 2025	175.23	175.23	174.24	174.24	174.24	-1.00%	13
Dec 1, 2025	178.63	179.22	176.00	176.00	176.00	-2.34%	75
Nov 28, 2025	180.26	180.47	180.10	180.22	180.22	-0.57%	2
Nov 26, 2025	179.99	181.51	179.99	181.26	181.26	1.48%	676
Nov 25, 2025	172.11	178.61	172.11	178.61	178.61	2.77%	15
Nov 24, 2025	174.03	174.46	173.51	173.79	173.79	0.51%	82
Nov 21, 2025	172.73	173.27	168.12	172.91	172.91	1.99%	320
Nov 20, 2025	171.05	171.05	169.54	169.54	169.54	-1.22%	62
Nov 19, 2025	171.95	171.95	171.01	171.64	171.64	0.49%	472
Nov 18, 2025	172.47	172.47	170.25	170.80	170.80	-2.23%	91
Nov 17, 2025	173.43	175.39	173.43	174.69	174.69	0.30%	10
Nov 14, 2025	173.93	176.89	173.93	174.17	174.17	-1.14%	5
Nov 13, 2025	177.37	178.50	176.18	176.18	176.18	0.38%	293
Nov 12, 2025	172.81	175.63	171.75	175.51	175.51	2.23%	17
Nov 11, 2025	173.24	173.24	171.69	171.69	171.69	-0.93%	21
Nov 10, 2025	178.40	179.75	173.30	173.30	173.30	-3.70%	85
Nov 7, 2025	176.07	179.96	176.07	179.96	179.96	0.99%	6
Nov 6, 2025	178.07	179.12	177.67	178.20	178.20	-1.45%	22
Nov 5, 2025	180.70	181.68	179.16	180.82	180.82	0.88%	22
Nov 4, 2025	177.55	179.25	177.04	179.25	179.25	2.47%	8
Nov 3, 2025	182.42	182.42	174.77	174.93	174.93	-2.21%	47
Oct 31, 2025	177.62	178.88	177.48	178.88	178.88	-0.31%	6
Oct 30, 2025	180.35	180.72	179.44	179.44	179.44	-0.81%	41
Oct 29, 2025	179.52	182.43	178.79	180.90	180.90	-0.59%	16
Oct 28, 2025	183.90	183.90	181.50	181.98	181.98	-0.79%	34
Oct 27, 2025	185.04	185.55	182.67	183.43	183.43	-0.75%	1,273
Oct 24, 2025	186.51	187.07	184.63	184.81	184.81	-0.92%	1
Oct 23, 2025	186.98	187.48	185.78	186.53	186.53	-0.92%	11
Oct 22, 2025	185.91	188.26	185.91	188.26	188.26	0.48%	5
Oct 21, 2025	187.98	187.98	187.23	187.36	187.36	-0.47%	3
Oct 20, 2025	190.61	191.00	188.20	188.24	188.24	-0.18%	14
Oct 17, 2025	190.28	190.28	187.28	188.57	188.57	0.62%	8
Oct 16, 2025	185.59	188.55	185.59	187.41	187.41	-0.99%	24
Oct 15, 2025	189.46	190.56	187.87	189.28	189.28	2.09%	6,842
Oct 14, 2025	183.71	185.54	183.64	185.40	185.40	-0.32%	30
Oct 13, 2025	187.04	187.04	182.00	186.00	186.00	1.47%	98
Oct 10, 2025	186.05	186.05	183.30	183.30	183.30	-2.44%	43
Oct 9, 2025	187.09	188.07	187.04	187.89	186.39	-0.76%	4
Oct 8, 2025	192.75	192.75	189.33	189.33	187.82	-1.65%	95
Oct 7, 2025	192.06	192.50	191.44	192.50	190.96	-1.97%	10
Oct 6, 2025	192.60	196.37	191.83	196.37	194.80	1.59%	226
Oct 3, 2025	193.42	193.88	192.08	193.29	191.75	0.07%	218