Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	58.73	59.61	58.34	58.60	-	0.40%	222,715
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
Apr 17, 2026	58.19	58.48	55.83	57.95	57.95	-3.99%	4,730,159
Apr 16, 2026	58.47	60.41	58.10	60.36	60.36	3.29%	2,460,458
Apr 15, 2026	59.49	59.92	57.89	58.44	58.44	-1.95%	3,535,718
Apr 14, 2026	61.38	61.67	59.44	59.60	59.60	-2.95%	3,408,131
Apr 13, 2026	61.87	62.80	60.95	61.41	61.41	0.23%	2,281,924
Apr 10, 2026	61.55	62.48	60.98	61.27	61.27	-0.11%	2,363,379
Apr 9, 2026	64.00	64.53	60.73	61.34	61.34	-2.71%	3,395,876
Apr 8, 2026	59.12	63.11	58.33	63.05	63.05	-0.72%	5,570,499
Apr 7, 2026	64.01	64.90	63.33	63.51	63.51	-0.59%	2,374,176
Apr 6, 2026	64.13	64.42	62.96	63.89	63.89	-1.18%	2,143,647
Apr 2, 2026	62.77	64.69	62.48	64.65	64.65	4.01%	3,590,880
Apr 1, 2026	62.17	62.37	60.33	62.16	62.16	0.50%	4,258,038
Mar 31, 2026	60.92	62.99	60.73	61.85	61.85	2.45%	3,553,797