Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	35.60	35.89	35.45	35.71	35.71	-0.72%	1,050,911
Dec 26, 2025	35.59	36.02	35.44	35.97	35.97	1.47%	1,439,583
Dec 24, 2025	34.98	35.70	34.71	35.45	35.45	1.78%	834,476
Dec 23, 2025	34.77	34.92	34.23	34.83	34.83	0.32%	2,756,588
Dec 22, 2025	34.09	34.76	34.01	34.72	34.72	1.02%	1,216,125
Dec 19, 2025	34.46	34.76	34.03	34.37	34.37	-0.75%	1,883,083
Dec 18, 2025	34.77	35.03	34.43	34.63	34.63	0.09%	2,433,724
Dec 17, 2025	35.30	35.56	34.41	34.60	34.60	-1.23%	1,972,336
Dec 16, 2025	35.90	36.44	34.80	35.03	35.03	-3.21%	1,809,928
Dec 15, 2025	36.65	36.92	35.77	36.19	36.19	-1.15%	1,317,891
Dec 12, 2025	37.12	37.44	35.84	36.61	36.61	-0.49%	2,818,098
Dec 11, 2025	34.84	37.07	34.60	36.79	36.79	5.20%	2,818,172
Dec 10, 2025	35.44	35.57	34.49	34.97	34.97	-1.30%	3,367,402
Dec 9, 2025	36.04	36.60	35.34	35.43	35.43	-2.10%	1,540,745
Dec 8, 2025	36.27	36.49	35.84	36.19	36.19	-0.88%	1,327,190
Dec 5, 2025	36.62	36.93	36.32	36.51	36.51	-0.11%	1,159,582
Dec 4, 2025	36.61	36.82	36.10	36.55	36.55	-0.16%	1,768,296
Dec 3, 2025	37.22	37.77	36.58	36.61	36.61	-1.08%	2,003,551
Dec 2, 2025	37.61	37.87	36.76	37.01	37.01	0.65%	2,082,686
Dec 1, 2025	36.70	36.87	36.12	36.77	36.77	0.44%	1,846,528
Nov 28, 2025	36.64	37.02	36.52	36.61	36.61	0.03%	969,121
Nov 26, 2025	35.04	36.85	34.98	36.60	36.60	3.89%	1,954,376
Nov 25, 2025	33.74	35.26	33.60	35.23	35.23	4.51%	2,118,958
Nov 24, 2025	33.43	34.51	32.98	33.71	33.71	0.99%	2,204,096
Nov 21, 2025	32.11	33.85	31.81	33.38	33.38	3.89%	2,236,010
Nov 20, 2025	33.76	34.26	31.99	32.13	32.13	-5.75%	3,467,060
Nov 19, 2025	34.74	35.21	32.32	34.09	34.09	-2.74%	4,193,816
Nov 18, 2025	34.82	35.27	33.86	35.05	35.05	1.80%	2,248,428
Nov 17, 2025	34.64	35.16	34.18	34.43	34.43	-0.92%	2,020,408
Nov 14, 2025	34.13	34.99	33.96	34.75	34.75	0.35%	2,423,905
Nov 13, 2025	34.59	35.12	34.16	34.63	34.63	0.26%	2,292,233
Nov 12, 2025	34.65	34.74	33.85	34.54	34.54	0.67%	2,119,210
Nov 11, 2025	32.79	34.67	32.79	34.31	34.31	4.92%	3,043,765
Nov 10, 2025	32.83	33.23	32.37	32.70	32.70	0.52%	2,158,438
Nov 7, 2025	31.82	32.71	31.65	32.53	32.53	1.91%	2,126,946
Nov 6, 2025	32.40	32.98	31.62	31.92	31.92	-0.93%	1,567,345
Nov 5, 2025	32.54	33.09	32.22	32.22	32.22	-1.04%	1,772,191
Nov 4, 2025	32.03	33.10	31.82	32.56	32.56	-0.70%	2,249,076
Nov 3, 2025	32.40	33.39	32.00	32.79	32.79	2.31%	2,475,657
Oct 31, 2025	31.95	32.21	31.48	32.05	32.05	-0.25%	1,798,079
Oct 30, 2025	33.07	33.54	31.88	32.13	32.13	-4.00%	1,764,431
Oct 29, 2025	33.73	34.30	33.14	33.47	33.47	-1.01%	1,733,701
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