Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	32.72	33.40	32.17	32.18	32.18	-1.83%	1,901,207
Mar 6, 2025	33.17	33.55	31.87	32.78	32.78	-2.12%	2,590,561
Mar 5, 2025	33.54	33.76	32.79	33.49	33.49	0.60%	2,288,285
Mar 4, 2025	33.94	34.23	33.02	33.29	33.29	-3.28%	3,022,511
Mar 3, 2025	36.28	36.41	34.13	34.42	34.42	-4.63%	1,794,442
Feb 28, 2025	36.87	37.59	35.77	36.09	36.09	-2.12%	1,694,500
Feb 27, 2025	36.87	37.33	36.52	36.87	36.87	0.24%	1,519,352
Feb 26, 2025	38.68	38.68	36.64	36.78	36.78	-4.62%	2,318,553
Feb 25, 2025	38.95	39.47	38.12	38.56	38.56	-2.06%	1,664,901
Feb 24, 2025	39.29	40.14	38.87	39.37	39.37	0.38%	2,025,016
Feb 21, 2025	39.72	39.72	38.56	39.22	39.22	-0.86%	1,734,749
Feb 20, 2025	38.44	39.96	37.87	39.56	39.56	3.05%	2,666,548
Feb 19, 2025	40.59	40.72	38.18	38.39	38.39	-8.27%	4,289,142
Feb 18, 2025	41.02	42.15	40.98	41.85	41.85	2.27%	2,361,344
Feb 14, 2025	40.72	41.54	40.52	40.92	40.92	1.06%	1,461,911
Feb 13, 2025	40.04	41.00	39.91	40.49	40.49	0.92%	1,586,362
Feb 12, 2025	40.01	40.39	39.37	40.12	40.12	-0.94%	1,923,327
Feb 11, 2025	39.90	40.67	39.51	40.50	40.50	2.27%	2,036,674
Feb 10, 2025	39.85	40.62	39.00	39.60	39.60	-0.38%	3,285,016
Feb 7, 2025	38.49	40.66	38.41	39.75	39.75	3.25%	3,122,068
Feb 6, 2025	38.25	39.95	37.77	38.50	38.50	6.80%	3,299,128
Feb 5, 2025	35.94	36.41	35.62	36.05	36.05	-0.61%	2,343,303
Feb 4, 2025	35.76	36.73	34.23	36.27	36.27	-0.17%	1,674,709
Feb 3, 2025	36.82	37.04	35.92	36.33	36.33	-3.02%	1,677,653
Jan 31, 2025	36.83	38.27	36.30	37.46	37.46	2.21%	2,805,925
Jan 30, 2025	36.61	37.18	36.00	36.65	36.65	5.53%	3,974,258
Jan 29, 2025	35.09	35.45	34.28	34.73	34.73	-1.42%	1,393,814
Jan 28, 2025	35.85	35.88	34.54	35.23	35.23	-1.43%	2,360,544
Jan 27, 2025	36.45	36.64	35.36	35.74	35.74	-0.86%	2,153,996
Jan 24, 2025	36.06	36.32	35.41	36.05	36.05	-0.03%	1,485,017
Jan 23, 2025	35.16	36.47	34.51	36.06	36.06	3.21%	1,609,972
Jan 22, 2025	35.20	35.57	34.64	34.94	34.94	-1.38%	2,057,265
Jan 21, 2025	36.45	36.80	35.02	35.43	35.43	-3.30%	2,272,014
Jan 17, 2025	37.08	37.34	36.40	36.64	36.64	-1.24%	1,355,514
Jan 16, 2025	36.71	37.25	36.07	37.10	37.10	0.27%	1,385,593
Jan 15, 2025	36.48	37.52	35.91	37.00	37.00	2.92%	1,988,533
Jan 14, 2025	36.94	37.00	35.69	35.95	35.95	-2.52%	1,762,694
Jan 13, 2025	36.52	37.44	36.13	36.88	36.88	1.60%	2,187,485
Jan 10, 2025	33.77	37.09	33.77	36.30	36.30	7.84%	3,430,743
Jan 8, 2025	33.80	33.97	33.10	33.66	33.66	-2.69%	1,638,998
Jan 7, 2025	34.67	35.22	34.34	34.59	34.59	0.12%	1,619,256
Jan 6, 2025	34.99	35.48	34.28	34.55	34.55	-0.40%	2,915,842
Jan 3, 2025	34.37	35.05	34.08	34.69	34.69	1.11%	1,780,906
Jan 2, 2025	34.06	34.62	33.95	34.31	34.31	1.84%	1,103,670
Dec 31, 2024	33.05	34.01	32.87	33.69	33.69	2.09%	1,258,895
Dec 30, 2024	33.34	33.38	32.60	33.00	33.00	-1.37%	2,478,869
Dec 27, 2024	33.19	34.13	33.13	33.46	33.46	0.36%	1,445,993
Dec 26, 2024	33.52	33.65	33.05	33.34	33.34	-1.07%	872,418
Dec 24, 2024	33.63	33.88	32.99	33.70	33.70	0.96%	483,583
Dec 23, 2024	33.14	33.49	32.55	33.38	33.38	0.97%	1,577,147