Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.42	34.60	33.06	33.06	33.06	-1.69%	3,611,040
Dec 19, 2024	33.87	34.82	32.83	33.63	33.63	-0.18%	3,442,037
Dec 18, 2024	35.08	35.60	33.65	33.69	33.69	-4.61%	2,904,546
Dec 17, 2024	33.33	35.54	32.90	35.32	35.32	4.19%	3,224,553
Dec 16, 2024	34.57	34.76	33.60	33.90	33.90	-3.36%	1,912,841
Dec 13, 2024	34.97	35.16	34.25	35.08	35.08	-1.16%	1,491,907
Dec 12, 2024	37.50	37.63	35.27	35.49	35.49	-4.80%	1,281,641
Dec 11, 2024	37.13	37.41	36.70	37.28	37.28	0.81%	1,980,800
Dec 10, 2024	36.21	37.99	36.02	36.98	36.98	2.04%	2,723,900
Dec 9, 2024	36.37	37.68	36.22	36.24	36.24	0.81%	3,770,864
Dec 6, 2024	35.59	36.01	34.87	35.95	35.95	1.07%	2,052,751
Dec 5, 2024	36.65	37.26	35.51	35.57	35.57	-2.65%	2,125,431
Dec 4, 2024	37.31	37.44	35.12	36.54	36.54	-2.48%	4,665,200
Dec 3, 2024	40.00	40.32	36.18	37.47	37.47	-5.69%	6,446,500
Dec 2, 2024	40.56	40.71	39.04	39.73	39.73	-1.97%	2,186,659
Nov 29, 2024	40.66	40.98	40.30	40.53	40.53	0.02%	744,400
Nov 27, 2024	41.41	42.29	40.43	40.52	40.52	-1.44%	1,033,123
Nov 26, 2024	40.40	41.47	39.81	41.11	41.11	2.67%	2,257,444
Nov 25, 2024	40.57	41.28	39.86	40.04	40.04	-0.22%	2,932,500
Nov 22, 2024	40.93	41.04	39.97	40.13	40.13	-2.50%	2,463,200
Nov 21, 2024	41.47	41.68	41.03	41.16	41.16	-1.48%	2,173,916
Nov 20, 2024	41.70	42.16	41.21	41.78	41.78	-0.05%	2,627,400
Nov 19, 2024	41.65	42.10	41.03	41.80	41.80	-1.62%	1,814,619
Nov 18, 2024	42.74	43.49	42.26	42.49	42.49	-1.30%	2,363,019
Nov 15, 2024	41.35	43.27	41.35	43.05	43.05	4.80%	3,703,018
Nov 14, 2024	42.20	42.33	40.99	41.08	41.08	-2.19%	1,695,502
Nov 13, 2024	42.64	42.91	41.72	42.00	42.00	-1.55%	1,417,605
Nov 12, 2024	42.34	42.87	42.03	42.66	42.66	-0.09%	2,121,524
Nov 11, 2024	41.11	43.32	41.00	42.70	42.70	4.97%	2,572,041
Nov 8, 2024	39.87	40.88	39.83	40.68	40.68	0.82%	1,910,503
Nov 7, 2024	39.40	40.41	38.81	40.35	40.35	2.46%	2,034,043
Nov 6, 2024	39.01	39.93	36.08	39.38	39.38	-1.62%	4,332,100
Nov 5, 2024	39.55	40.18	39.22	40.03	40.03	0.58%	2,360,032
Nov 4, 2024	39.69	40.39	39.62	39.80	39.80	1.02%	1,681,200
Nov 1, 2024	39.50	40.42	39.11	39.40	39.40	0.74%	1,584,610
Oct 31, 2024	39.65	39.89	39.11	39.11	39.11	-1.88%	1,259,100
Oct 30, 2024	39.15	41.00	38.80	39.86	39.86	2.05%	2,599,703
Oct 29, 2024	39.50	39.72	39.05	39.06	39.06	-1.04%	1,546,528
Oct 28, 2024	39.17	40.07	38.91	39.47	39.47	0.92%	1,825,014
Oct 25, 2024	38.42	40.12	38.13	39.11	39.11	3.58%	2,307,411
Oct 24, 2024	36.50	39.33	36.50	37.76	37.76	-1.28%	3,872,300
Oct 23, 2024	38.43	38.84	37.96	38.25	38.25	-0.80%	2,628,735
Oct 22, 2024	38.29	38.81	38.00	38.56	38.56	0.97%	1,871,514
Oct 21, 2024	38.38	38.59	37.63	38.19	38.19	-0.34%	1,309,019
Oct 18, 2024	37.30	38.43	36.69	38.32	38.32	2.98%	2,125,571
Oct 17, 2024	36.44	37.26	35.82	37.21	37.21	2.68%	1,956,629
Oct 16, 2024	35.37	36.45	35.23	36.24	36.24	3.19%	2,287,200
Oct 15, 2024	36.20	36.37	35.07	35.12	35.12	-4.41%	2,018,000
Oct 14, 2024	36.95	36.95	36.03	36.74	36.74	-0.65%	1,502,030
Oct 11, 2024	35.95	37.13	35.95	36.98	36.98	2.67%	1,141,300
Oct 10, 2024	36.38	36.63	35.85	36.02	36.02	-0.63%	1,738,023
Oct 9, 2024	36.65	36.95	36.18	36.25	36.25	-0.88%	1,460,939
Oct 8, 2024	36.85	37.40	36.54	36.57	36.57	-2.35%	1,196,940
Oct 7, 2024	36.23	37.58	35.96	37.45	37.45	1.38%	1,516,200
Oct 4, 2024	36.80	37.13	36.59	36.94	36.94	2.30%	943,902
Oct 3, 2024	35.98	36.24	35.17	36.11	36.11	-0.50%	998,200
Oct 2, 2024	36.59	36.59	35.69	36.29	36.29	-0.87%	1,204,232
Oct 1, 2024	37.01	37.27	36.37	36.61	36.61	-1.48%	1,221,821
Sep 30, 2024	37.69	37.69	36.85	37.16	37.16	-1.59%	1,236,638
Sep 27, 2024	37.34	38.55	37.01	37.76	37.76	3.57%	1,760,900
Sep 26, 2024	35.34	37.06	35.22	36.46	36.46	1.11%	1,620,400
Sep 25, 2024	36.87	36.99	35.86	36.06	36.06	-2.36%	2,161,046
Sep 24, 2024	37.01	37.66	36.44	36.93	36.93	0.90%	2,265,300
Sep 23, 2024	36.49	37.05	35.82	36.60	36.60	-0.41%	1,280,400
Sep 20, 2024	36.96	37.10	36.05	36.75	36.75	-0.94%	2,698,286
Sep 19, 2024	36.85	37.26	36.50	37.10	37.10	3.26%	2,091,328
Sep 18, 2024	35.51	37.12	35.48	35.93	35.93	1.33%	1,244,100
Sep 17, 2024	35.64	36.22	35.14	35.46	35.46	0.34%	1,255,400
Sep 16, 2024	35.51	35.64	34.87	35.34	35.34	0.37%	1,070,950
Sep 13, 2024	34.48	35.90	34.32	35.21	35.21	2.86%	1,298,222
Sep 12, 2024	34.20	34.57	33.68	34.23	34.23	-0.47%	2,618,300
Sep 11, 2024	33.79	34.50	32.67	34.39	34.39	1.18%	3,013,500
Sep 10, 2024	35.27	35.56	33.76	33.99	33.99	-3.55%	2,827,100
Sep 9, 2024	36.80	37.10	35.22	35.24	35.24	-4.08%	2,552,415
Sep 6, 2024	39.01	39.30	36.47	36.74	36.74	-5.89%	2,206,200
Sep 5, 2024	39.84	39.92	39.03	39.04	39.04	-0.20%	1,033,007
Sep 4, 2024	40.05	40.44	38.98	39.12	39.12	-3.05%	1,633,914
Sep 3, 2024	40.63	41.56	40.19	40.35	40.35	-3.31%	1,466,656
Aug 30, 2024	41.89	41.97	41.28	41.73	41.73	-0.12%	1,298,300
Aug 29, 2024	41.79	41.92	40.65	41.78	41.78	0.53%	1,976,033
Aug 28, 2024	41.00	41.69	40.75	41.56	41.56	0.24%	1,884,034
Aug 27, 2024	39.90	41.67	39.74	41.46	41.46	3.52%	2,198,600
Aug 26, 2024	40.96	41.07	39.51	40.05	40.05	-0.52%	1,837,010
Aug 23, 2024	39.47	40.51	39.40	40.26	40.26	3.12%	1,172,205
Aug 22, 2024	38.98	39.54	38.94	39.04	39.04	0.67%	1,223,200
Aug 21, 2024	39.38	39.42	38.38	38.78	38.78	-0.72%	1,625,213
Aug 20, 2024	39.72	39.95	38.97	39.06	39.06	-1.91%	1,945,602
Aug 19, 2024	39.95	40.47	39.70	39.82	39.82	-0.25%	1,607,054
Aug 16, 2024	40.57	40.89	39.52	39.92	39.92	-2.44%	2,293,503
Aug 15, 2024	41.00	41.53	40.66	40.92	40.92	1.21%	1,852,847
Aug 14, 2024	40.76	40.95	40.01	40.43	40.43	-0.37%	3,952,738
Aug 13, 2024	36.25	41.30	35.97	40.58	40.58	14.92%	7,585,000
Aug 12, 2024	35.38	35.51	34.83	35.31	35.31	-0.37%	1,666,442
Aug 9, 2024	36.43	36.43	35.35	35.44	35.44	-2.85%	1,682,606
Aug 8, 2024	35.71	36.53	35.56	36.48	36.48	2.18%	1,520,033
Aug 7, 2024	36.56	36.80	35.52	35.70	35.70	0.42%	1,612,400
Aug 6, 2024	35.90	36.74	35.53	35.55	35.55	-0.70%	1,471,002
Aug 5, 2024	35.95	36.29	35.32	35.80	35.80	-4.58%	2,068,600
Aug 2, 2024	38.51	38.86	37.18	37.52	37.52	-3.62%	1,873,100
Aug 1, 2024	39.60	40.41	38.50	38.93	38.93	-2.01%	2,123,668