Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	31.20	31.34	30.48	31.16	31.16	0.10%	2,019,160
May 29, 2025	31.75	31.88	30.66	31.13	31.13	-1.08%	2,092,993
May 28, 2025	32.47	32.47	31.44	31.47	31.47	-2.72%	1,301,845
May 27, 2025	31.93	32.46	31.71	32.35	32.35	2.57%	1,341,468
May 23, 2025	31.16	31.75	31.04	31.54	31.54	-0.54%	1,408,384
May 22, 2025	31.42	32.13	30.93	31.71	31.71	0.67%	1,894,540
May 21, 2025	33.19	33.38	31.43	31.50	31.50	-6.86%	2,445,571
May 20, 2025	34.35	34.36	33.44	33.82	33.82	-0.91%	1,650,606
May 19, 2025	34.69	35.04	33.27	34.13	34.13	-3.18%	2,898,496
May 16, 2025	35.31	35.39	34.49	35.25	35.25	-0.23%	2,425,080
May 15, 2025	35.62	35.70	33.51	35.33	35.33	-4.20%	3,825,744
May 14, 2025	36.38	37.22	35.99	36.88	36.88	0.60%	3,386,093
May 13, 2025	35.71	37.13	35.71	36.66	36.66	3.24%	2,023,161
May 12, 2025	35.55	36.50	35.10	35.51	35.51	4.35%	3,247,163
May 9, 2025	34.03	34.40	33.81	34.03	34.03	0.53%	1,535,462
May 8, 2025	33.29	34.13	33.06	33.85	33.85	2.67%	1,652,142
May 7, 2025	33.18	33.56	32.58	32.97	32.97	0.24%	1,829,300
May 6, 2025	32.34	33.02	32.02	32.89	32.89	1.32%	2,220,672
May 5, 2025	32.09	32.76	32.00	32.46	32.46	-0.31%	1,338,431
May 2, 2025	33.00	33.33	32.41	32.56	32.56	-0.52%	2,007,920
May 1, 2025	32.04	32.93	31.86	32.73	32.73	1.68%	2,204,786
Apr 30, 2025	31.73	32.43	30.88	32.19	32.19	-0.03%	2,370,213
Apr 29, 2025	31.67	32.55	31.60	32.20	32.20	1.07%	1,863,053
Apr 28, 2025	31.80	32.56	31.52	31.86	31.86	-0.06%	2,121,822
Apr 25, 2025	30.75	32.08	30.50	31.88	31.88	4.70%	3,456,965
Apr 24, 2025	28.88	31.17	28.32	30.45	30.45	0.33%	4,568,641
Apr 23, 2025	31.27	31.31	30.03	30.35	30.35	-1.01%	2,511,976
Apr 22, 2025	30.70	31.30	30.34	30.66	30.66	1.29%	2,471,580
Apr 21, 2025	30.47	30.59	29.70	30.27	30.27	-1.72%	1,908,860
Apr 17, 2025	30.07	31.21	29.97	30.80	30.80	3.46%	1,939,599
Apr 16, 2025	29.72	30.23	29.18	29.77	29.77	0.88%	1,501,553
Apr 15, 2025	29.02	29.80	28.77	29.51	29.51	0.75%	2,066,430
Apr 14, 2025	29.59	29.67	28.71	29.29	29.29	1.07%	1,472,203
Apr 11, 2025	28.76	29.23	28.03	28.98	28.98	1.08%	1,570,322
Apr 10, 2025	29.80	30.12	27.71	28.67	28.67	-4.94%	2,112,180
Apr 9, 2025	27.31	30.46	26.00	30.16	30.16	9.16%	3,784,681
Apr 8, 2025	29.72	29.72	27.22	27.63	27.63	-4.26%	2,881,224
Apr 7, 2025	28.03	30.91	27.02	28.86	28.86	-1.23%	3,025,587
Apr 4, 2025	29.58	29.58	27.96	29.22	29.22	-7.15%	3,751,312
Apr 3, 2025	31.91	32.00	30.40	31.47	31.47	-5.01%	3,159,742
Apr 2, 2025	31.81	33.27	31.81	33.13	33.13	2.73%	2,456,066
Apr 1, 2025	30.92	32.35	30.14	32.25	32.25	3.23%	3,080,967
Mar 31, 2025	31.01	31.44	30.41	31.24	31.24	-0.98%	2,337,442
Mar 28, 2025	31.72	32.36	31.32	31.55	31.55	-1.13%	1,857,049
Mar 27, 2025	30.76	32.11	30.29	31.91	31.91	4.69%	3,833,787
Mar 26, 2025	29.84	30.97	29.63	30.48	30.48	2.73%	1,215,941
Mar 25, 2025	30.06	30.44	29.66	29.67	29.67	-0.67%	1,281,695
Mar 24, 2025	30.00	30.63	29.44	29.87	29.87	0.17%	2,581,464
Mar 21, 2025	29.95	30.28	29.57	29.82	29.82	-1.88%	1,875,551
Mar 20, 2025	29.98	30.59	29.71	30.39	30.39	0.53%	1,709,017