Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	47.76	48.68	47.43	48.20	48.20	2.05%	2,116,033
Feb 5, 2026	47.52	47.97	46.72	47.23	47.23	-1.52%	1,891,506
Feb 4, 2026	48.10	48.93	47.10	47.96	47.96	0.21%	2,238,043
Feb 3, 2026	47.04	48.10	46.51	47.86	47.86	1.08%	2,200,980
Feb 2, 2026	46.06	47.82	45.15	47.35	47.35	3.70%	3,396,711
Jan 30, 2026	45.22	45.87	44.49	45.66	45.66	-0.52%	2,473,970
Jan 29, 2026	45.57	47.26	45.31	45.90	45.90	4.27%	3,166,586
Jan 28, 2026	44.14	44.50	43.20	44.02	44.02	0.05%	2,200,682
Jan 27, 2026	42.28	44.07	42.25	44.00	44.00	3.77%	2,735,650
Jan 26, 2026	42.68	42.76	41.94	42.40	42.40	-0.80%	2,751,453
Jan 23, 2026	42.58	43.00	42.22	42.74	42.74	0.99%	1,854,678
Jan 22, 2026	41.91	42.98	41.21	42.32	42.32	1.68%	3,959,659
Jan 21, 2026	41.23	41.63	40.37	41.62	41.62	2.97%	2,878,084
Jan 20, 2026	39.47	40.67	38.85	40.42	40.42	2.15%	2,223,037
Jan 16, 2026	40.03	40.69	39.36	39.57	39.57	-2.13%	2,163,488
Jan 15, 2026	39.54	41.19	38.45	40.43	40.43	1.89%	3,680,804
Jan 14, 2026	40.15	41.00	39.00	39.68	39.68	-0.90%	2,764,106
Jan 13, 2026	39.42	40.20	39.38	40.04	40.04	1.62%	1,954,048
Jan 12, 2026	39.76	39.76	39.04	39.40	39.40	0.82%	2,134,531
Jan 9, 2026	38.77	39.11	38.13	39.08	39.08	2.01%	1,704,529
Jan 8, 2026	36.94	38.52	36.58	38.31	38.31	4.10%	2,292,658
Jan 7, 2026	37.58	37.58	36.56	36.80	36.80	-2.05%	1,600,118
Jan 6, 2026	37.68	38.40	37.11	37.57	37.57	0.03%	1,842,490
Jan 5, 2026	38.10	38.28	36.99	37.56	37.56	-0.21%	2,343,781
Jan 2, 2026	36.25	38.19	35.92	37.64	37.64	4.56%	2,307,036
Dec 31, 2025	36.51	36.84	35.89	36.00	36.00	-1.45%	1,743,594
Dec 30, 2025	35.89	36.64	35.80	36.53	36.53	2.30%	1,450,076
Dec 29, 2025	35.60	35.89	35.45	35.71	35.71	-0.72%	1,083,407
Dec 26, 2025	35.59	36.02	35.44	35.97	35.97	1.47%	1,439,593
Dec 24, 2025	34.98	35.70	34.71	35.45	35.45	1.78%	861,899
Dec 23, 2025	34.77	34.92	34.23	34.83	34.83	0.32%	2,757,011
Dec 22, 2025	34.09	34.76	34.01	34.72	34.72	1.02%	1,291,617
Dec 19, 2025	34.46	34.76	34.03	34.37	34.37	-0.75%	1,996,721
Dec 18, 2025	34.77	35.03	34.43	34.63	34.63	0.09%	2,433,732
Dec 17, 2025	35.30	35.56	34.41	34.60	34.60	-1.23%	1,972,336
Dec 16, 2025	35.90	36.44	34.80	35.03	35.03	-3.21%	1,809,928
Dec 15, 2025	36.65	36.92	35.77	36.19	36.19	-1.15%	1,317,891
Dec 12, 2025	37.12	37.44	35.84	36.61	36.61	-0.49%	2,818,098
Dec 11, 2025	34.84	37.07	34.60	36.79	36.79	5.20%	2,818,172
Dec 10, 2025	35.44	35.57	34.49	34.97	34.97	-1.30%	3,367,402
Dec 9, 2025	36.04	36.60	35.34	35.43	35.43	-2.10%	1,540,745
Dec 8, 2025	36.27	36.49	35.84	36.19	36.19	-0.88%	1,327,190
Dec 5, 2025	36.62	36.93	36.32	36.51	36.51	-0.11%	1,159,582
Dec 4, 2025	36.61	36.82	36.10	36.55	36.55	-0.16%	1,768,296
Dec 3, 2025	37.22	37.77	36.58	36.61	36.61	-1.08%	2,003,551
Dec 2, 2025	37.61	37.87	36.76	37.01	37.01	0.65%	2,082,686
Dec 1, 2025	36.70	36.87	36.12	36.77	36.77	0.44%	1,846,528
Nov 28, 2025	36.64	37.02	36.52	36.61	36.61	0.03%	969,121
Nov 26, 2025	35.04	36.85	34.98	36.60	36.60	3.89%	1,954,376
Nov 25, 2025	33.74	35.26	33.60	35.23	35.23	4.51%	2,118,958