Darling Ingredients Inc. (DAR)
NYSE: DAR · Real-Time Price · USD
33.12
-0.75 (-2.21%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Darling Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.95 | 34.11 | 32.97 | 33.12 | 33.12 | -2.21% | 3,186,086 |
| Sep 16, 2025 | 31.55 | 34.59 | 31.19 | 33.87 | 33.87 | 7.90% | 5,908,083 |
| Sep 15, 2025 | 31.55 | 32.03 | 31.34 | 31.39 | 31.39 | -0.16% | 1,796,010 |
| Sep 12, 2025 | 32.01 | 32.06 | 31.42 | 31.44 | 31.44 | -1.50% | 1,517,386 |
| Sep 11, 2025 | 31.33 | 32.01 | 31.19 | 31.92 | 31.92 | 1.98% | 1,602,494 |
| Sep 10, 2025 | 31.55 | 31.78 | 30.12 | 31.30 | 31.30 | -1.07% | 2,968,053 |
| Sep 9, 2025 | 31.18 | 32.08 | 31.02 | 31.64 | 31.64 | 1.41% | 2,225,723 |
| Sep 8, 2025 | 32.19 | 32.19 | 30.96 | 31.20 | 31.20 | -2.62% | 2,620,764 |
| Sep 5, 2025 | 31.53 | 32.48 | 31.31 | 32.04 | 32.04 | 1.49% | 1,724,590 |
| Sep 4, 2025 | 31.90 | 31.92 | 30.95 | 31.57 | 31.57 | -1.03% | 2,569,161 |
| Sep 3, 2025 | 32.95 | 33.06 | 31.71 | 31.90 | 31.90 | -3.19% | 2,277,471 |
| Sep 2, 2025 | 33.59 | 33.90 | 32.88 | 32.95 | 32.95 | -2.97% | 2,199,954 |
| Aug 29, 2025 | 34.24 | 34.57 | 33.88 | 33.96 | 33.96 | -1.08% | 1,668,140 |
| Aug 28, 2025 | 34.47 | 34.71 | 33.85 | 34.33 | 34.33 | -0.32% | 1,775,890 |
| Aug 27, 2025 | 34.45 | 35.03 | 34.00 | 34.44 | 34.44 | 0.09% | 1,875,710 |
| Aug 26, 2025 | 35.59 | 35.68 | 34.36 | 34.41 | 34.41 | -4.26% | 3,274,266 |
| Aug 25, 2025 | 34.90 | 36.14 | 34.68 | 35.94 | 35.94 | 3.22% | 2,948,359 |
| Aug 22, 2025 | 32.28 | 34.92 | 31.68 | 34.82 | 34.82 | 9.43% | 5,294,033 |
| Aug 21, 2025 | 30.63 | 32.37 | 30.44 | 31.82 | 31.82 | 3.31% | 2,475,042 |
| Aug 20, 2025 | 31.00 | 31.09 | 30.37 | 30.80 | 30.80 | -0.65% | 3,901,037 |
| Aug 19, 2025 | 31.29 | 31.48 | 30.93 | 31.00 | 31.00 | -0.10% | 1,250,556 |
| Aug 18, 2025 | 30.88 | 31.10 | 30.52 | 31.03 | 31.03 | -0.48% | 1,550,841 |
| Aug 15, 2025 | 31.02 | 31.32 | 30.81 | 31.18 | 31.18 | 0.78% | 1,017,843 |
| Aug 14, 2025 | 31.59 | 31.72 | 30.69 | 30.94 | 30.94 | -3.46% | 1,630,133 |
| Aug 13, 2025 | 31.19 | 32.09 | 30.81 | 32.05 | 32.05 | 3.09% | 1,549,981 |
| Aug 12, 2025 | 29.93 | 31.34 | 29.80 | 31.09 | 31.09 | 4.54% | 1,619,063 |
| Aug 11, 2025 | 30.84 | 31.05 | 29.71 | 29.74 | 29.74 | -2.91% | 1,538,448 |
| Aug 8, 2025 | 30.80 | 31.47 | 30.56 | 30.63 | 30.63 | -0.20% | 1,712,553 |
| Aug 7, 2025 | 30.37 | 30.79 | 29.65 | 30.69 | 30.69 | 2.81% | 2,387,897 |
| Aug 6, 2025 | 31.93 | 32.22 | 29.85 | 29.85 | 29.85 | -5.87% | 3,085,768 |
| Aug 5, 2025 | 31.89 | 32.00 | 31.49 | 31.71 | 31.71 | 0.38% | 1,933,442 |
| Aug 4, 2025 | 31.50 | 31.97 | 31.23 | 31.59 | 31.59 | 0.32% | 1,651,190 |
| Aug 1, 2025 | 31.96 | 32.01 | 31.21 | 31.49 | 31.49 | -2.75% | 2,296,025 |
| Jul 31, 2025 | 33.03 | 33.03 | 32.27 | 32.38 | 32.38 | -1.79% | 1,761,386 |
| Jul 30, 2025 | 33.30 | 33.58 | 32.73 | 32.97 | 32.97 | -0.66% | 1,907,834 |
| Jul 29, 2025 | 34.16 | 34.36 | 33.10 | 33.19 | 33.19 | -3.41% | 1,656,759 |
| Jul 28, 2025 | 34.17 | 34.85 | 33.94 | 34.36 | 34.36 | 0.15% | 1,803,793 |
| Jul 25, 2025 | 34.20 | 34.48 | 33.39 | 34.31 | 34.31 | -2.50% | 3,119,103 |
| Jul 24, 2025 | 35.62 | 36.98 | 32.63 | 35.19 | 35.19 | -4.53% | 5,629,402 |
| Jul 23, 2025 | 36.43 | 36.91 | 36.10 | 36.86 | 36.86 | 1.94% | 2,569,923 |
| Jul 22, 2025 | 36.01 | 36.57 | 35.85 | 36.16 | 36.16 | 0.64% | 1,973,876 |
| Jul 21, 2025 | 35.85 | 36.61 | 35.73 | 35.93 | 35.93 | 0.22% | 1,761,027 |
| Jul 18, 2025 | 35.78 | 35.97 | 35.35 | 35.85 | 35.85 | 0.62% | 2,018,802 |
| Jul 17, 2025 | 35.28 | 36.08 | 35.28 | 35.63 | 35.63 | 0.03% | 1,776,715 |
| Jul 16, 2025 | 36.08 | 36.47 | 35.08 | 35.62 | 35.62 | -1.08% | 1,931,346 |
| Jul 15, 2025 | 36.81 | 37.06 | 35.86 | 36.01 | 36.01 | -2.04% | 1,836,282 |
| Jul 14, 2025 | 37.53 | 37.69 | 36.67 | 36.76 | 36.76 | -2.08% | 1,884,946 |
| Jul 11, 2025 | 37.94 | 38.20 | 37.43 | 37.54 | 37.54 | -1.93% | 2,048,433 |
| Jul 10, 2025 | 37.12 | 38.32 | 37.12 | 38.28 | 38.28 | 3.18% | 2,428,211 |
| Jul 9, 2025 | 37.76 | 38.10 | 36.89 | 37.10 | 37.10 | -1.64% | 2,187,902 |