Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	29.28	30.48	29.00	30.23	30.23	2.41%	1,668,672
Mar 18, 2025	29.65	29.80	29.21	29.52	29.52	-0.30%	1,738,790
Mar 17, 2025	29.72	30.39	29.51	29.61	29.61	0.34%	1,951,406
Mar 14, 2025	29.11	29.92	28.97	29.51	29.51	3.51%	2,718,259
Mar 13, 2025	29.50	29.50	27.20	28.51	28.51	-3.36%	3,151,015
Mar 12, 2025	31.08	31.45	29.49	29.50	29.50	-4.35%	2,169,556
Mar 11, 2025	30.43	31.38	30.03	30.84	30.84	1.35%	2,985,559
Mar 10, 2025	32.25	32.36	30.43	30.43	30.43	-5.44%	2,722,930
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