Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	34.47	34.71	33.85	34.33	34.33	-0.32%	1,719,113
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
Jul 8, 2025	37.91	38.47	37.59	37.72	37.72	-0.34%	2,703,670
Jul 7, 2025	39.09	39.15	37.81	37.85	37.85	-4.06%	1,964,487
Jul 3, 2025	39.28	39.55	38.91	39.45	39.45	0.54%	1,578,187
Jul 2, 2025	38.47	39.48	38.07	39.24	39.24	2.97%	2,842,610
Jul 1, 2025	38.05	38.87	37.35	38.11	38.11	0.45%	2,695,059
Jun 30, 2025	37.91	38.79	37.53	37.94	37.94	-0.47%	3,031,131
Jun 27, 2025	38.23	38.31	36.85	38.12	38.12	-0.50%	6,698,622
Jun 26, 2025	37.88	38.44	37.34	38.31	38.31	2.65%	4,209,990
Jun 25, 2025	38.47	38.52	36.99	37.32	37.32	-3.37%	5,678,625
Jun 24, 2025	38.15	38.81	37.83	38.62	38.62	0.23%	2,917,686
Jun 23, 2025	38.50	39.48	38.13	38.53	38.53	-0.23%	2,894,118
Jun 20, 2025	38.94	39.32	38.38	38.62	38.62	0.18%	2,778,127
Jun 18, 2025	38.64	39.17	38.31	38.55	38.55	-0.23%	2,189,421