Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	34.06	34.35	33.21	33.81	33.81	-1.89%	2,391,856
Oct 27, 2025	34.84	35.19	34.08	34.46	34.46	-0.26%	2,560,831
Oct 24, 2025	34.58	35.22	34.25	34.55	34.55	-0.35%	2,879,242
Oct 23, 2025	31.78	34.78	31.75	34.67	34.67	11.41%	5,009,512
Oct 22, 2025	31.00	31.37	30.58	31.12	31.12	1.83%	2,688,906
Oct 21, 2025	31.76	32.02	30.39	30.56	30.56	-3.90%	3,700,576
Oct 20, 2025	31.70	32.45	31.59	31.80	31.80	0.38%	2,286,045
Oct 17, 2025	31.63	31.93	31.12	31.68	31.68	-0.03%	1,905,301
Oct 16, 2025	31.76	32.79	31.41	31.69	31.69	0.16%	3,122,869
Oct 15, 2025	31.61	32.65	30.92	31.64	31.64	0.29%	4,127,589
Oct 14, 2025	29.38	33.00	29.15	31.55	31.55	5.48%	5,411,628
Oct 13, 2025	30.35	30.80	29.84	29.91	29.91	-0.63%	1,688,998
Oct 10, 2025	31.29	31.45	30.07	30.10	30.10	-3.99%	1,826,975
Oct 9, 2025	31.60	32.49	31.17	31.35	31.35	-0.60%	1,366,952
Oct 8, 2025	31.43	31.72	31.02	31.54	31.54	1.97%	2,532,181
Oct 7, 2025	31.17	31.53	30.69	30.93	30.93	-0.77%	1,241,127
Oct 6, 2025	32.01	32.21	31.13	31.17	31.17	-1.83%	1,292,759
Oct 3, 2025	31.54	31.87	31.41	31.75	31.75	0.89%	1,271,306
Oct 2, 2025	31.28	31.57	30.97	31.47	31.47	0.38%	1,238,695
Oct 1, 2025	30.92	31.41	30.70	31.35	31.35	1.55%	1,940,702
Sep 30, 2025	30.57	30.96	29.83	30.87	30.87	0.72%	3,351,768
Sep 29, 2025	31.87	31.87	30.33	30.65	30.65	-4.55%	3,768,857
Sep 26, 2025	31.47	32.17	31.04	32.11	32.11	2.16%	2,050,230
Sep 25, 2025	31.32	32.11	30.98	31.43	31.43	1.13%	2,300,026
Sep 24, 2025	31.75	32.21	31.06	31.08	31.08	-1.43%	2,627,472
Sep 23, 2025	31.59	32.04	31.25	31.53	31.53	0.99%	2,738,305
Sep 22, 2025	31.74	31.93	31.07	31.22	31.22	-2.22%	2,545,802
Sep 19, 2025	32.55	32.94	31.91	31.93	31.93	-1.60%	3,773,048
Sep 18, 2025	33.63	33.75	32.22	32.45	32.45	-2.02%	2,092,043
Sep 17, 2025	33.95	34.11	32.97	33.12	33.12	-2.21%	3,186,086
Sep 16, 2025	31.55	34.59	31.19	33.87	33.87	7.90%	5,908,083
Sep 15, 2025	31.55	32.03	31.34	31.39	31.39	-0.16%	1,796,010
Sep 12, 2025	32.01	32.06	31.42	31.44	31.44	-1.50%	1,517,386
Sep 11, 2025	31.33	32.01	31.19	31.92	31.92	1.98%	1,602,494
Sep 10, 2025	31.55	31.78	30.12	31.30	31.30	-1.07%	2,968,053
Sep 9, 2025	31.18	32.08	31.02	31.64	31.64	1.41%	2,225,723
Sep 8, 2025	32.19	32.19	30.96	31.20	31.20	-2.62%	2,620,764
Sep 5, 2025	31.53	32.48	31.31	32.04	32.04	1.49%	1,724,590
Sep 4, 2025	31.90	31.92	30.95	31.57	31.57	-1.03%	2,569,161
Sep 3, 2025	32.95	33.06	31.71	31.90	31.90	-3.19%	2,277,471
Sep 2, 2025	33.59	33.90	32.88	32.95	32.95	-2.97%	2,199,954
Aug 29, 2025	34.24	34.57	33.88	33.96	33.96	-1.08%	1,668,140
Aug 28, 2025	34.47	34.71	33.85	34.33	34.33	-0.32%	1,775,890
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