Darling Ingredients Inc. (DAR)
NYSE: DAR · Real-Time Price · USD
41.16
-0.63 (-1.50%)
Nov 21, 2024, 3:54 PM EST - Market open

Darling Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202441.7042.1641.2141.7841.78-0.05%2,627,360
Nov 19, 202441.6542.1041.0341.8041.80-1.62%1,814,619
Nov 18, 202442.7443.4942.2642.4942.49-1.30%2,363,019
Nov 15, 202441.3543.2741.3543.0543.054.80%3,703,018
Nov 14, 202442.2042.3340.9941.0841.08-2.19%1,695,502
Nov 13, 202442.6442.9141.7242.0042.00-1.55%1,417,605
Nov 12, 202442.3442.8742.0342.6642.66-0.09%2,121,524
Nov 11, 202441.1143.3241.0042.7042.704.97%2,572,041
Nov 8, 202439.8740.8839.8340.6840.680.82%1,910,503
Nov 7, 202439.4040.4138.8140.3540.352.46%2,034,043
Nov 6, 202439.0139.9336.0839.3839.38-1.62%4,332,055
Nov 5, 202439.5540.1839.2240.0340.030.58%2,360,032
Nov 4, 202439.6940.3939.6239.8039.801.02%1,681,155
Nov 1, 202439.5040.4239.1139.4039.400.74%1,584,610
Oct 31, 202439.6539.8939.1139.1139.11-1.88%1,259,064
Oct 30, 202439.1541.0038.8039.8639.862.05%2,599,703
Oct 29, 202439.5039.7239.0539.0639.06-1.04%1,546,528
Oct 28, 202439.1740.0738.9139.4739.470.92%1,825,014
Oct 25, 202438.4240.1238.1339.1139.113.58%2,307,411
Oct 24, 202436.5039.3336.5037.7637.76-1.28%3,872,268
Oct 23, 202438.4338.8437.9638.2538.25-0.80%2,628,735
Oct 22, 202438.2938.8138.0038.5638.560.97%1,871,514
Oct 21, 202438.3838.5937.6338.1938.19-0.34%1,309,019
Oct 18, 202437.3038.4336.6938.3238.322.98%2,125,571
Oct 17, 202436.4437.2635.8237.2137.212.68%1,956,629
Oct 16, 202435.3736.4535.2336.2436.243.19%2,287,197
Oct 15, 202436.2036.3735.0735.1235.12-4.41%2,017,968
Oct 14, 202436.9536.9536.0336.7436.74-0.65%1,502,030
Oct 11, 202435.9537.1335.9536.9836.982.67%1,141,289
Oct 10, 202436.3836.6335.8536.0236.02-0.63%1,738,023
Oct 9, 202436.6536.9536.1836.2536.25-0.88%1,460,939
Oct 8, 202436.8537.4036.5436.5736.57-2.35%1,196,940
Oct 7, 202436.2337.5835.9637.4537.451.38%1,516,159
Oct 4, 202436.8037.1336.5936.9436.942.30%943,902
Oct 3, 202435.9836.2435.1736.1136.11-0.50%998,158
Oct 2, 202436.5936.5935.6936.2936.29-0.87%1,204,232
Oct 1, 202437.0137.2736.3736.6136.61-1.48%1,221,821
Sep 30, 202437.6937.6936.8537.1637.16-1.59%1,236,638
Sep 27, 202437.3438.5537.0137.7637.763.57%1,760,885
Sep 26, 202435.3437.0635.2236.4636.461.11%1,620,395
Sep 25, 202436.8736.9935.8636.0636.06-2.36%2,161,046
Sep 24, 202437.0137.6636.4436.9336.930.90%2,265,289
Sep 23, 202436.4937.0535.8236.6036.60-0.41%1,280,373
Sep 20, 202436.9637.1036.0536.7536.75-0.94%2,698,286
Sep 19, 202436.8537.2636.5037.1037.103.26%2,091,328
Sep 18, 202435.5137.1235.4835.9335.931.33%1,244,094
Sep 17, 202435.6436.2235.1435.4635.460.34%1,255,355
Sep 16, 202435.5135.6434.8735.3435.340.37%1,070,950
Sep 13, 202434.4835.9034.3235.2135.212.86%1,298,222
Sep 12, 202434.2034.5733.6834.2334.23-0.47%2,618,269
Sep 11, 202433.7934.5032.6734.3934.391.18%3,013,470
Sep 10, 202435.2735.5633.7633.9933.99-3.55%2,827,069
Sep 9, 202436.8037.1035.2235.2435.24-4.08%2,552,415
Sep 6, 202439.0139.3036.4736.7436.74-5.89%2,206,172
Sep 5, 202439.8439.9239.0339.0439.04-0.20%1,033,007
Sep 4, 202440.0540.4438.9839.1239.12-3.05%1,627,625
Sep 3, 202440.6341.5640.1940.3540.35-3.31%1,466,656
Aug 30, 202441.8941.9741.2841.7341.73-0.12%1,298,288
Aug 29, 202441.7941.9240.6541.7841.780.53%1,976,033
Aug 28, 202441.0041.6940.7541.5641.560.24%1,884,034
Aug 27, 202439.9041.6739.7441.4641.463.52%2,198,584
Aug 26, 202440.9641.0739.5140.0540.05-0.52%1,837,010
Aug 23, 202439.4740.5139.4040.2640.263.12%1,172,205
Aug 22, 202438.9839.5438.9439.0439.040.67%1,223,183
Aug 21, 202439.3839.4338.3838.7838.78-0.72%1,625,213
Aug 20, 202439.7239.9538.9739.0639.06-1.91%1,945,602
Aug 19, 202439.9540.4739.7039.8239.82-0.25%1,607,054
Aug 16, 202440.5740.8939.5239.9239.92-2.44%2,293,503
Aug 15, 202441.0041.5340.6640.9240.921.21%1,852,847
Aug 14, 202440.7640.9540.0140.4340.43-0.37%3,952,738
Aug 13, 202436.2541.3035.9740.5840.5814.92%7,584,986
Aug 12, 202435.3835.5134.8335.3135.31-0.37%1,666,442
Aug 9, 202436.4336.4335.3535.4435.44-2.85%1,682,606
Aug 8, 202435.7136.5335.5636.4836.482.18%1,520,033
Aug 7, 202436.5636.8035.5235.7035.700.42%1,612,399
Aug 6, 202435.9036.7435.5335.5535.55-0.70%1,471,002
Aug 5, 202435.9536.2935.3235.8035.80-4.58%2,068,551
Aug 2, 202438.5138.8637.1837.5237.52-3.62%1,873,086
Aug 1, 202439.6040.4138.5038.9338.93-2.01%2,123,668
Jul 31, 202439.2440.7438.7539.7339.731.27%3,048,958
Jul 30, 202438.0639.3237.5139.2339.232.32%1,769,994
Jul 29, 202438.8538.9037.7738.3438.34-1.36%2,092,635
Jul 26, 202439.6439.8838.3238.8738.87-1.79%3,956,900
Jul 25, 202437.6740.2437.2039.5839.587.29%4,414,120
Jul 24, 202436.8637.5936.6536.8936.89-0.65%1,705,465
Jul 23, 202437.0537.4736.7337.1337.13-0.80%1,748,988
Jul 22, 202437.7437.7436.9337.4337.430.05%1,323,915
Jul 19, 202437.8237.8836.8437.4137.41-1.21%1,840,172
Jul 18, 202437.7038.4837.4437.8737.87-0.29%1,606,982
Jul 17, 202437.5038.6737.4437.9837.981.15%1,740,169
Jul 16, 202437.2337.5736.8337.5537.550.83%1,811,185
Jul 15, 202437.8837.9537.0337.2437.24-2.00%1,641,727
Jul 12, 202438.0138.7237.7638.0038.000.05%1,501,887
Jul 11, 202437.4438.2437.2337.9837.982.84%1,775,184
Jul 10, 202436.4837.0435.9836.9336.931.85%1,257,226
Jul 9, 202435.7436.4435.5336.2636.260.61%1,926,417
Jul 8, 202436.3936.8335.7836.0436.04-0.25%1,481,238
Jul 5, 202436.8536.9635.9736.1336.13-2.25%2,646,997
Jul 3, 202437.4838.0436.7936.9636.96-0.65%1,200,923
Jul 2, 202435.9837.4835.9637.2037.203.51%2,290,222