Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	38.48	39.15	37.89	38.64	38.64	0.16%	3,581,923
Jun 16, 2025	37.20	39.53	37.19	38.58	38.58	7.14%	5,060,664
Jun 13, 2025	32.98	37.27	32.80	36.01	36.01	9.15%	7,710,540
Jun 12, 2025	31.31	33.10	31.31	32.99	32.99	4.80%	4,385,244
Jun 11, 2025	32.70	32.83	31.27	31.48	31.48	-3.17%	1,862,978
Jun 10, 2025	31.70	33.22	31.38	32.51	32.51	3.70%	2,205,303
Jun 9, 2025	30.68	32.09	30.62	31.35	31.35	1.95%	1,821,208
Jun 6, 2025	30.82	31.19	30.57	30.75	30.75	1.08%	1,501,902
Jun 5, 2025	30.58	30.87	30.17	30.42	30.42	-0.59%	1,364,591
Jun 4, 2025	30.88	31.13	30.55	30.60	30.60	-0.42%	1,538,182
Jun 3, 2025	30.71	31.27	29.84	30.73	30.73	-0.19%	1,490,723
Jun 2, 2025	31.37	31.56	30.36	30.79	30.79	-1.19%	1,251,579
May 30, 2025	31.20	31.34	30.48	31.16	31.16	0.10%	2,032,541
May 29, 2025	31.75	31.88	30.66	31.13	31.13	-1.08%	2,092,993
May 28, 2025	32.47	32.47	31.44	31.47	31.47	-2.72%	1,301,845
May 27, 2025	31.93	32.46	31.71	32.35	32.35	2.57%	1,341,468
May 23, 2025	31.16	31.75	31.04	31.54	31.54	-0.54%	1,408,384
May 22, 2025	31.42	32.13	30.93	31.71	31.71	0.67%	1,894,540
May 21, 2025	33.19	33.38	31.43	31.50	31.50	-6.86%	2,445,571
May 20, 2025	34.35	34.36	33.44	33.82	33.82	-0.91%	1,650,606
May 19, 2025	34.69	35.04	33.27	34.13	34.13	-3.18%	2,898,496
May 16, 2025	35.31	35.39	34.49	35.25	35.25	-0.23%	2,425,080
May 15, 2025	35.62	35.70	33.51	35.33	35.33	-4.20%	3,825,744
May 14, 2025	36.38	37.22	35.99	36.88	36.88	0.60%	3,386,093
May 13, 2025	35.71	37.13	35.71	36.66	36.66	3.24%	2,023,161
May 12, 2025	35.55	36.50	35.10	35.51	35.51	4.35%	3,247,163
May 9, 2025	34.03	34.40	33.81	34.03	34.03	0.53%	1,535,462
May 8, 2025	33.29	34.13	33.06	33.85	33.85	2.67%	1,652,142
May 7, 2025	33.18	33.56	32.58	32.97	32.97	0.24%	1,829,300
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