Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	33.52	33.52	32.62	32.93	-	0.12%	1,213,129
May 6, 2025	32.34	33.02	32.02	32.89	32.89	1.32%	2,220,672
May 5, 2025	32.09	32.76	32.00	32.46	32.46	-0.31%	1,338,431
May 2, 2025	33.00	33.33	32.41	32.56	32.56	-0.52%	2,007,920
May 1, 2025	32.04	32.93	31.86	32.73	32.73	1.68%	2,204,786
Apr 30, 2025	31.73	32.43	30.88	32.19	32.19	-0.03%	2,370,213
Apr 29, 2025	31.67	32.55	31.60	32.20	32.20	1.07%	1,863,053
Apr 28, 2025	31.80	32.56	31.52	31.86	31.86	-0.06%	2,121,822
Apr 25, 2025	30.75	32.08	30.50	31.88	31.88	4.70%	3,456,965
Apr 24, 2025	28.88	31.17	28.32	30.45	30.45	0.33%	4,568,641
Apr 23, 2025	31.27	31.31	30.03	30.35	30.35	-1.01%	2,511,976
Apr 22, 2025	30.70	31.30	30.34	30.66	30.66	1.29%	2,471,580
Apr 21, 2025	30.47	30.59	29.70	30.27	30.27	-1.72%	1,908,860
Apr 17, 2025	30.07	31.21	29.97	30.80	30.80	3.46%	1,939,599
Apr 16, 2025	29.72	30.23	29.18	29.77	29.77	0.88%	1,501,553
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