Darling Ingredients Inc. (DAR)

Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	56.60	57.31	54.59	55.14	55.14	-2.92%	2,940,990
Mar 19, 2026	55.90	56.93	55.37	56.80	56.80	0.09%	2,568,283
Mar 18, 2026	57.21	57.96	56.70	56.75	56.75	-0.28%	3,038,254
Mar 17, 2026	55.95	57.71	55.81	56.91	56.91	3.08%	3,469,553
Mar 16, 2026	54.76	55.80	54.16	55.21	55.21	0.75%	4,695,228
Mar 13, 2026	56.32	57.02	54.37	54.80	54.80	-2.72%	3,096,899
Mar 12, 2026	55.07	57.35	54.81	56.33	56.33	1.39%	4,020,871
Mar 11, 2026	53.18	55.73	52.57	55.56	55.56	5.63%	4,776,881
Mar 10, 2026	52.30	52.81	51.02	52.60	52.60	1.31%	3,855,456
Mar 9, 2026	52.40	52.71	51.32	51.92	51.92	-1.87%	3,273,538
Mar 6, 2026	53.28	53.39	52.03	52.91	52.91	-0.55%	3,144,467
Mar 5, 2026	53.13	53.78	52.33	53.20	53.20	-0.23%	2,753,230
Mar 4, 2026	53.66	54.19	52.60	53.32	53.32	-0.09%	1,894,853
Mar 3, 2026	52.58	54.14	51.90	53.37	53.37	-1.53%	2,051,393
Mar 2, 2026	53.16	54.24	52.15	54.20	54.20	1.96%	1,771,972
Feb 27, 2026	52.89	53.36	52.56	53.16	53.16	0.40%	1,938,301
Feb 26, 2026	52.92	53.71	51.87	52.95	52.95	-0.26%	1,953,579
Feb 25, 2026	52.86	53.17	51.98	53.09	53.09	0.78%	1,635,798
Feb 24, 2026	51.57	52.71	51.36	52.68	52.68	2.01%	2,225,037
Feb 23, 2026	51.44	51.97	51.06	51.64	51.64	0.08%	2,707,009
Feb 20, 2026	51.72	52.30	50.92	51.60	51.60	-0.29%	2,253,034
Feb 19, 2026	51.90	52.04	51.22	51.75	51.75	0.15%	2,178,894
Feb 18, 2026	51.29	52.58	50.82	51.67	51.67	1.37%	3,121,683
Feb 17, 2026	51.22	51.49	50.21	50.97	50.97	0.02%	3,579,287
Feb 13, 2026	51.39	52.88	50.57	50.96	50.96	1.29%	4,546,686
Feb 12, 2026	49.09	51.19	48.34	50.31	50.31	1.39%	5,658,408
Feb 11, 2026	49.06	49.74	48.28	49.62	49.62	1.93%	3,611,567
Feb 10, 2026	48.44	48.84	47.66	48.68	48.68	0.58%	1,825,460
Feb 9, 2026	48.33	48.60	47.32	48.40	48.40	0.41%	1,531,026
Feb 6, 2026	47.76	48.68	47.43	48.20	48.20	2.05%	2,116,042
Feb 5, 2026	47.52	47.97	46.72	47.23	47.23	-1.52%	1,911,133
Feb 4, 2026	48.10	48.93	47.10	47.96	47.96	0.21%	2,238,116
Feb 3, 2026	47.04	48.10	46.51	47.86	47.86	1.08%	2,201,489
Feb 2, 2026	46.06	47.82	45.15	47.35	47.35	3.70%	3,399,772
Jan 30, 2026	45.22	45.87	44.49	45.66	45.66	-0.52%	2,473,970
Jan 29, 2026	45.57	47.26	45.31	45.90	45.90	4.27%	3,166,586
Jan 28, 2026	44.14	44.50	43.20	44.02	44.02	0.05%	2,200,682
Jan 27, 2026	42.28	44.07	42.25	44.00	44.00	3.77%	2,735,650
Jan 26, 2026	42.68	42.76	41.94	42.40	42.40	-0.80%	2,751,453
Jan 23, 2026	42.58	43.00	42.22	42.74	42.74	0.99%	1,854,678
Jan 22, 2026	41.91	42.98	41.21	42.32	42.32	1.68%	3,959,659
Jan 21, 2026	41.23	41.63	40.37	41.62	41.62	2.97%	2,878,084
Jan 20, 2026	39.47	40.67	38.85	40.42	40.42	2.15%	2,223,037
Jan 16, 2026	40.03	40.69	39.36	39.57	39.57	-2.13%	2,163,488
Jan 15, 2026	39.54	41.19	38.45	40.43	40.43	1.89%	3,680,804
Jan 14, 2026	40.15	41.00	39.00	39.68	39.68	-0.90%	2,764,106
Jan 13, 2026	39.42	40.20	39.38	40.04	40.04	1.62%	1,954,048
Jan 12, 2026	39.76	39.76	39.04	39.40	39.40	0.82%	2,134,531
Jan 9, 2026	38.77	39.11	38.13	39.08	39.08	2.01%	1,704,529
Jan 8, 2026	36.94	38.52	36.58	38.31	38.31	4.10%	2,292,658

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.