Darling Ingredients Inc. (DAR)
NYSE: DAR · Real-Time Price · USD
31.54
+0.61 (1.97%)
At close: Oct 8, 2025, 4:00 PM EDT
31.54
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

Darling Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202531.4331.7231.0231.5431.541.97%2,448,445
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
Aug 18, 202530.8831.1030.5231.0331.03-0.48%1,550,841
Aug 15, 202531.0231.3230.8131.1831.180.78%1,017,843
Aug 14, 202531.5931.7230.6930.9430.94-3.46%1,630,133
Aug 13, 202531.1932.0930.8132.0532.053.09%1,549,981
Aug 12, 202529.9331.3429.8031.0931.094.54%1,619,063
Aug 11, 202530.8431.0529.7129.7429.74-2.91%1,538,448
Aug 8, 202530.8031.4730.5630.6330.63-0.20%1,712,553
Aug 7, 202530.3730.7929.6530.6930.692.81%2,387,897
Aug 6, 202531.9332.2229.8529.8529.85-5.87%3,085,768
Aug 5, 202531.8932.0031.4931.7131.710.38%1,933,442
Aug 4, 202531.5031.9731.2331.5931.590.32%1,651,190
Aug 1, 202531.9632.0131.2131.4931.49-2.75%2,296,025
Jul 31, 202533.0333.0332.2732.3832.38-1.79%1,761,386
Jul 30, 202533.3033.5832.7332.9732.97-0.66%1,907,834