Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	53.38	53.93	53.20	54.45	-	2.45%	256,399
Jun 29, 2026	54.07	54.07	52.55	53.15	53.15	1.24%	2,943,568
Jun 26, 2026	52.84	53.24	51.93	52.50	52.50	-1.09%	3,782,818
Jun 25, 2026	52.58	53.25	51.88	53.08	53.08	0.82%	2,107,608
Jun 24, 2026	52.64	53.18	50.89	52.65	52.65	-0.25%	2,234,475
Jun 23, 2026	52.83	53.48	52.28	52.78	52.78	-0.83%	2,256,700
Jun 22, 2026	54.10	54.10	51.85	53.22	53.22	-0.86%	2,327,516
Jun 18, 2026	53.85	54.44	52.15	53.68	53.68	-0.20%	4,010,621
Jun 17, 2026	54.95	55.33	53.55	53.79	53.79	-2.52%	2,529,356
Jun 16, 2026	55.32	56.67	54.78	55.18	55.18	-1.67%	2,007,969
Jun 15, 2026	56.39	56.42	55.11	56.12	56.12	-1.53%	2,126,593
Jun 12, 2026	57.19	57.57	56.52	56.99	56.99	-0.02%	1,640,433
Jun 11, 2026	59.08	59.28	56.91	57.00	57.00	-2.75%	1,458,992
Jun 10, 2026	58.73	59.61	58.34	58.61	58.61	0.43%	1,508,936
Jun 9, 2026	58.62	59.09	57.10	58.36	58.36	-	2,191,281
Jun 8, 2026	60.07	60.61	58.24	58.36	58.36	-1.83%	1,317,831
Jun 5, 2026	60.33	60.72	58.89	59.45	59.45	-2.09%	1,341,079
Jun 4, 2026	60.63	61.24	60.21	60.72	60.72	-1.35%	2,430,316
Jun 3, 2026	60.69	63.00	60.56	61.55	61.55	2.01%	1,702,836
Jun 2, 2026	60.42	61.36	60.15	60.34	60.34	-0.17%	1,748,108
Jun 1, 2026	59.63	61.09	59.43	60.44	60.44	2.27%	2,173,361
May 29, 2026	59.53	60.04	58.69	59.10	59.10	-0.87%	2,402,961
May 28, 2026	59.00	59.82	58.80	59.62	59.62	1.50%	1,897,762
May 27, 2026	59.09	59.11	57.75	58.74	58.74	-1.03%	1,875,142
May 26, 2026	58.96	59.98	58.10	59.35	59.35	1.28%	2,269,096
May 22, 2026	57.99	58.98	57.65	58.60	58.60	1.28%	1,964,692
May 21, 2026	59.30	60.11	57.81	57.86	57.86	-1.90%	2,333,808
May 20, 2026	60.10	60.68	58.96	58.98	58.98	-1.62%	2,125,172
May 19, 2026	61.97	61.98	59.35	59.95	59.95	-3.51%	2,252,375
May 18, 2026	62.27	62.62	60.74	62.13	62.13	-0.38%	2,059,533
May 15, 2026	62.61	63.00	61.47	62.37	62.37	-0.65%	2,082,691
May 14, 2026	62.07	63.45	61.64	62.78	62.78	0.84%	2,693,803
May 13, 2026	63.54	64.99	62.20	62.26	62.26	-1.89%	1,838,596
May 12, 2026	64.83	64.99	63.30	63.46	63.46	-0.56%	2,688,073
May 11, 2026	63.51	64.12	61.35	63.82	63.82	1.11%	3,883,813
May 8, 2026	62.77	63.44	61.79	63.12	63.12	1.37%	1,659,072
May 7, 2026	61.80	62.76	61.09	62.27	62.27	-1.33%	2,724,689
May 6, 2026	62.50	63.42	61.94	63.11	63.11	-2.67%	2,651,600
May 5, 2026	65.00	66.02	64.66	64.84	64.84	0.71%	2,301,640
May 4, 2026	64.11	64.79	62.69	64.38	64.38	0.96%	2,510,063
May 1, 2026	63.89	64.85	62.63	63.77	63.77	-0.72%	3,620,036
Apr 30, 2026	60.04	64.36	59.19	64.23	64.23	2.28%	4,441,698
Apr 29, 2026	61.79	63.73	61.79	62.80	62.80	2.40%	3,749,331
Apr 28, 2026	61.96	62.18	60.43	61.33	61.33	1.62%	2,080,870
Apr 27, 2026	60.54	61.67	60.04	60.35	60.35	0.28%	2,155,498
Apr 24, 2026	61.01	61.31	59.64	60.18	60.18	-1.25%	1,690,910
Apr 23, 2026	60.64	61.51	60.41	60.94	60.94	1.15%	2,046,071
Apr 22, 2026	60.87	61.16	59.70	60.25	60.25	-0.03%	2,927,409
Apr 21, 2026	59.63	60.32	58.75	60.27	60.27	2.01%	2,549,744
Apr 20, 2026	58.63	59.60	58.49	59.08	59.08	1.95%	2,960,389