Darling Ingredients Inc. (DAR)

NYSE: DAR · Real-Time Price · USD

65.36

-1.13 (-1.70%)

At close: Sep 18, 2026, 4:00 PM EDT

65.21

-0.15 (-0.23%)

After-hours: Sep 18, 2026, 7:56 PM EDT

Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	66.28	66.76	64.72	65.36	65.36	-1.70%	4,109,863
Sep 17, 2026	65.05	67.08	64.51	66.49	66.49	1.42%	1,936,183
Sep 16, 2026	66.00	66.73	65.17	65.56	65.56	-1.47%	1,874,265
Sep 15, 2026	64.95	67.37	64.95	66.54	66.54	2.50%	2,463,332
Sep 14, 2026	65.69	66.77	64.85	64.92	64.92	-0.29%	1,988,686
Sep 11, 2026	65.83	66.73	64.82	65.11	65.11	-1.90%	1,563,533
Sep 10, 2026	68.23	68.39	66.22	66.37	66.37	-1.69%	1,477,972
Sep 9, 2026	67.88	68.65	66.79	67.51	67.51	0.60%	1,714,590
Sep 8, 2026	66.51	67.48	65.52	67.11	67.11	2.95%	1,969,230
Sep 4, 2026	64.82	65.52	63.69	65.19	65.19	-0.85%	1,639,426
Sep 3, 2026	67.60	67.74	64.81	65.75	65.75	-2.77%	2,061,535
Sep 2, 2026	67.35	68.59	66.15	67.62	67.62	-0.12%	2,288,672
Sep 1, 2026	66.34	67.87	65.36	67.70	67.70	2.16%	3,209,985
Aug 31, 2026	65.38	66.78	61.35	66.27	66.27	3.03%	4,345,474
Aug 28, 2026	62.12	64.49	62.12	64.32	64.32	4.77%	2,965,615
Aug 27, 2026	62.17	62.87	60.44	61.39	61.39	-1.78%	2,484,793
Aug 26, 2026	61.78	63.24	60.59	62.50	62.50	-0.13%	1,875,773
Aug 25, 2026	61.39	63.19	58.96	62.58	62.58	0.42%	4,007,446
Aug 24, 2026	63.83	64.59	62.07	62.32	62.32	-5.20%	3,258,783
Aug 21, 2026	67.81	68.44	60.85	65.74	65.74	-3.10%	7,350,296
Aug 20, 2026	67.78	69.98	67.33	67.84	67.84	1.34%	2,136,663
Aug 19, 2026	68.35	68.77	66.57	66.94	66.94	-2.05%	2,410,735
Aug 18, 2026	67.51	68.59	66.72	68.34	68.34	0.99%	1,900,471
Aug 17, 2026	66.66	67.95	66.50	67.67	67.67	0.94%	1,820,277
Aug 14, 2026	66.35	67.68	65.86	67.04	67.04	1.98%	2,061,943
Aug 13, 2026	63.14	65.78	63.05	65.74	65.74	3.64%	1,880,634
Aug 12, 2026	62.37	63.52	62.01	63.43	63.43	1.72%	1,599,550
Aug 11, 2026	62.48	63.60	62.29	62.36	62.36	-0.75%	1,779,139
Aug 10, 2026	61.84	63.33	60.23	62.83	62.83	5.76%	2,203,812
Aug 7, 2026	60.07	60.88	58.77	59.41	59.41	-1.82%	1,893,533
Aug 6, 2026	59.40	60.80	58.95	60.51	60.51	4.69%	2,218,078
Aug 5, 2026	61.14	61.83	57.76	57.80	57.80	-3.91%	2,442,196
Aug 4, 2026	60.47	60.70	59.57	60.15	60.15	0.65%	2,123,766
Aug 3, 2026	59.94	60.69	59.10	59.76	59.76	-1.45%	3,280,334
Jul 31, 2026	61.71	62.38	60.39	60.64	60.64	-0.59%	2,112,601
Jul 30, 2026	60.36	61.80	58.14	61.00	61.00	4.06%	3,824,618
Jul 29, 2026	59.43	60.17	57.95	58.62	58.62	0.34%	3,378,566
Jul 28, 2026	60.09	60.35	58.26	58.42	58.42	-3.49%	2,506,964
Jul 27, 2026	61.96	61.96	59.70	60.53	60.53	-3.15%	2,228,889
Jul 24, 2026	63.80	63.80	61.96	62.50	62.50	-1.42%	1,582,649
Jul 23, 2026	65.20	65.69	63.25	63.40	63.40	-2.13%	1,522,107
Jul 22, 2026	64.70	65.04	63.92	64.78	64.78	1.36%	1,697,931
Jul 21, 2026	64.30	64.96	63.12	63.91	63.91	0.65%	1,751,742
Jul 20, 2026	63.15	64.04	62.96	63.50	63.50	0.63%	1,567,859
Jul 17, 2026	62.13	63.49	61.78	63.10	63.10	3.14%	2,436,236
Jul 16, 2026	60.87	62.08	60.41	61.18	61.18	0.92%	2,008,057
Jul 15, 2026	62.37	62.37	60.19	60.62	60.62	-1.96%	1,895,171
Jul 14, 2026	62.59	62.65	61.19	61.83	61.83	-0.32%	1,544,371
Jul 13, 2026	61.66	62.47	61.39	62.03	62.03	1.97%	1,792,728
Jul 10, 2026	61.09	61.31	59.22	60.83	60.83	1.06%	1,806,899