Darling Ingredients Inc. (DAR)
NYSE: DAR · Real-Time Price · USD
33.81
-0.65 (-1.89%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Darling Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202534.0634.3533.2133.8133.81-1.89%2,391,856
Oct 27, 202534.8435.1934.0834.4634.46-0.26%2,560,831
Oct 24, 202534.5835.2234.2534.5534.55-0.35%2,879,242
Oct 23, 202531.7834.7831.7534.6734.6711.41%5,009,512
Oct 22, 202531.0031.3730.5831.1231.121.83%2,688,906
Oct 21, 202531.7632.0230.3930.5630.56-3.90%3,700,576
Oct 20, 202531.7032.4531.5931.8031.800.38%2,286,045
Oct 17, 202531.6331.9331.1231.6831.68-0.03%1,905,301
Oct 16, 202531.7632.7931.4131.6931.690.16%3,122,869
Oct 15, 202531.6132.6530.9231.6431.640.29%4,127,589
Oct 14, 202529.3833.0029.1531.5531.555.48%5,411,628
Oct 13, 202530.3530.8029.8429.9129.91-0.63%1,688,998
Oct 10, 202531.2931.4530.0730.1030.10-3.99%1,826,975
Oct 9, 202531.6032.4931.1731.3531.35-0.60%1,366,952
Oct 8, 202531.4331.7231.0231.5431.541.97%2,532,181
Oct 7, 202531.1731.5330.6930.9330.93-0.77%1,241,127
Oct 6, 202532.0132.2131.1331.1731.17-1.83%1,292,759
Oct 3, 202531.5431.8731.4131.7531.750.89%1,271,306
Oct 2, 202531.2831.5730.9731.4731.470.38%1,238,695
Oct 1, 202530.9231.4130.7031.3531.351.55%1,940,702
Sep 30, 202530.5730.9629.8330.8730.870.72%3,351,768
Sep 29, 202531.8731.8730.3330.6530.65-4.55%3,768,857
Sep 26, 202531.4732.1731.0432.1132.112.16%2,050,230
Sep 25, 202531.3232.1130.9831.4331.431.13%2,300,026
Sep 24, 202531.7532.2131.0631.0831.08-1.43%2,627,472
Sep 23, 202531.5932.0431.2531.5331.530.99%2,738,305
Sep 22, 202531.7431.9331.0731.2231.22-2.22%2,545,802
Sep 19, 202532.5532.9431.9131.9331.93-1.60%3,773,048
Sep 18, 202533.6333.7532.2232.4532.45-2.02%2,092,043
Sep 17, 202533.9534.1132.9733.1233.12-2.21%3,186,086
Sep 16, 202531.5534.5931.1933.8733.877.90%5,908,083
Sep 15, 202531.5532.0331.3431.3931.39-0.16%1,796,010
Sep 12, 202532.0132.0631.4231.4431.44-1.50%1,517,386
Sep 11, 202531.3332.0131.1931.9231.921.98%1,602,494
Sep 10, 202531.5531.7830.1231.3031.30-1.07%2,968,053
Sep 9, 202531.1832.0831.0231.6431.641.41%2,225,723
Sep 8, 202532.1932.1930.9631.2031.20-2.62%2,620,764
Sep 5, 202531.5332.4831.3132.0432.041.49%1,724,590
Sep 4, 202531.9031.9230.9531.5731.57-1.03%2,569,161
Sep 3, 202532.9533.0631.7131.9031.90-3.19%2,277,471
Sep 2, 202533.5933.9032.8832.9532.95-2.97%2,199,954
Aug 29, 202534.2434.5733.8833.9633.96-1.08%1,668,140
Aug 28, 202534.4734.7133.8534.3334.33-0.32%1,775,890
Aug 27, 202534.4535.0334.0034.4434.440.09%1,875,710
Aug 26, 202535.5935.6834.3634.4134.41-4.26%3,274,266
Aug 25, 202534.9036.1434.6835.9435.943.22%2,948,359
Aug 22, 202532.2834.9231.6834.8234.829.43%5,294,033
Aug 21, 202530.6332.3730.4431.8231.823.31%2,475,042
Aug 20, 202531.0031.0930.3730.8030.80-0.65%3,901,037
Aug 19, 202531.2931.4830.9331.0031.00-0.10%1,250,556