Darling Ingredients Inc. (DAR)

Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	60.04	64.36	59.19	64.23	64.23	2.28%	4,384,354
Apr 29, 2026	61.79	63.73	61.79	62.80	62.80	2.40%	3,592,997
Apr 28, 2026	61.96	62.18	60.43	61.33	61.33	1.62%	2,080,468
Apr 27, 2026	60.54	61.67	60.04	60.35	60.35	0.28%	2,125,304
Apr 24, 2026	61.01	61.31	59.64	60.18	60.18	-1.25%	1,476,401
Apr 23, 2026	60.64	61.51	60.41	60.94	60.94	1.15%	2,025,408
Apr 22, 2026	60.87	61.16	59.70	60.25	60.25	-0.03%	2,695,739
Apr 21, 2026	59.63	60.32	58.75	60.27	60.27	2.01%	2,498,406
Apr 20, 2026	58.63	59.60	58.49	59.08	59.08	1.95%	2,549,475
Apr 17, 2026	58.19	58.48	55.83	57.95	57.95	-3.99%	4,654,818
Apr 16, 2026	58.47	60.41	58.10	60.36	60.36	3.29%	2,410,664
Apr 15, 2026	59.49	59.92	57.89	58.44	58.44	-1.95%	3,392,920
Apr 14, 2026	61.38	61.67	59.44	59.60	59.60	-2.95%	2,794,495
Apr 13, 2026	61.87	62.80	60.95	61.41	61.41	0.23%	2,280,088
Apr 10, 2026	61.55	62.48	60.98	61.27	61.27	-0.11%	2,363,324
Apr 9, 2026	64.00	64.53	60.73	61.34	61.34	-2.71%	3,370,204
Apr 8, 2026	59.12	63.11	58.33	63.05	63.05	-0.72%	5,273,968
Apr 7, 2026	64.01	64.90	63.33	63.51	63.51	-0.59%	2,312,020
Apr 6, 2026	64.13	64.42	62.96	63.89	63.89	-1.18%	2,075,378
Apr 2, 2026	62.77	64.69	62.48	64.65	64.65	4.01%	3,344,670
Apr 1, 2026	62.17	62.37	60.33	62.16	62.16	0.50%	4,238,742
Mar 31, 2026	60.92	62.99	60.73	61.85	61.85	2.45%	3,526,927
Mar 30, 2026	59.72	62.38	59.72	60.37	60.37	1.84%	4,478,898
Mar 27, 2026	58.10	61.25	57.62	59.28	59.28	0.51%	4,251,131
Mar 26, 2026	59.01	59.63	58.48	58.98	58.98	0.24%	2,183,921
Mar 25, 2026	58.16	58.87	57.62	58.84	58.84	1.31%	5,295,997
Mar 24, 2026	56.95	59.36	56.11	58.08	58.08	2.87%	3,255,609
Mar 23, 2026	55.54	57.20	54.99	56.46	56.46	2.39%	3,260,088
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

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.