Darling Ingredients Inc. (DAR)

NYSE: DAR · Real-Time Price · USD

64.32

+2.93 (4.77%)

At close: Aug 28, 2026, 4:00 PM EDT

64.10

-0.22 (-0.34%)

After-hours: Aug 28, 2026, 7:30 PM EDT

Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	62.12	64.49	62.12	64.32	64.32	4.77%	2,964,950
Aug 27, 2026	62.17	62.87	60.44	61.39	61.39	-1.78%	2,476,640
Aug 26, 2026	61.78	63.24	60.59	62.50	62.50	-0.13%	1,846,438
Aug 25, 2026	61.39	63.19	58.96	62.58	62.58	0.42%	3,622,794
Aug 24, 2026	63.83	64.59	62.07	62.32	62.32	-5.20%	3,253,596
Aug 21, 2026	67.81	68.44	60.85	65.74	65.74	-3.10%	7,328,963
Aug 20, 2026	67.78	69.98	67.33	67.84	67.84	1.34%	2,124,354
Aug 19, 2026	68.35	68.77	66.57	66.94	66.94	-2.05%	2,410,170
Aug 18, 2026	67.51	68.59	66.72	68.34	68.34	0.99%	1,748,638
Aug 17, 2026	66.66	67.95	66.50	67.67	67.67	0.94%	1,819,644
Aug 14, 2026	66.35	67.68	65.86	67.04	67.04	1.98%	2,061,779
Aug 13, 2026	63.14	65.78	63.05	65.74	65.74	3.64%	1,880,083
Aug 12, 2026	62.37	63.52	62.01	63.43	63.43	1.72%	1,534,366
Aug 11, 2026	62.48	63.60	62.29	62.36	62.36	-0.75%	1,742,542
Aug 10, 2026	61.84	63.33	60.23	62.83	62.83	5.76%	2,203,773
Aug 7, 2026	60.07	60.88	58.77	59.41	59.41	-1.82%	1,807,757
Aug 6, 2026	59.40	60.80	58.95	60.51	60.51	4.69%	2,166,049
Aug 5, 2026	61.14	61.83	57.76	57.80	57.80	-3.91%	2,412,199
Aug 4, 2026	60.47	60.70	59.57	60.15	60.15	0.65%	2,092,624
Aug 3, 2026	59.94	60.69	59.10	59.76	59.76	-1.45%	2,833,047
Jul 31, 2026	61.71	62.38	60.39	60.64	60.64	-0.59%	2,111,880
Jul 30, 2026	60.36	61.80	58.14	61.00	61.00	4.06%	3,822,669
Jul 29, 2026	59.43	60.17	57.95	58.62	58.62	0.34%	3,372,636
Jul 28, 2026	60.09	60.35	58.26	58.42	58.42	-3.49%	2,506,943
Jul 27, 2026	61.96	61.96	59.70	60.53	60.53	-3.15%	2,227,763
Jul 24, 2026	63.80	63.80	61.96	62.50	62.50	-1.42%	1,582,635
Jul 23, 2026	65.20	65.69	63.25	63.40	63.40	-2.13%	1,520,861
Jul 22, 2026	64.70	65.04	63.92	64.78	64.78	1.36%	1,697,812
Jul 21, 2026	64.30	64.96	63.12	63.91	63.91	0.65%	1,622,991
Jul 20, 2026	63.15	64.04	62.96	63.50	63.50	0.63%	1,563,188
Jul 17, 2026	62.13	63.49	61.78	63.10	63.10	3.14%	2,436,191
Jul 16, 2026	60.87	62.08	60.41	61.18	61.18	0.92%	1,989,812
Jul 15, 2026	62.37	62.37	60.19	60.62	60.62	-1.96%	1,895,161
Jul 14, 2026	62.59	62.65	61.19	61.83	61.83	-0.32%	1,433,864
Jul 13, 2026	61.66	62.47	61.39	62.03	62.03	1.97%	1,790,234
Jul 10, 2026	61.09	61.31	59.22	60.83	60.83	1.06%	1,805,234
Jul 9, 2026	60.88	61.51	59.83	60.19	60.19	-1.36%	2,212,427
Jul 8, 2026	59.95	61.08	59.18	61.02	61.02	4.79%	2,648,859
Jul 7, 2026	58.10	59.20	57.37	58.23	58.23	0.59%	2,580,740
Jul 6, 2026	56.62	57.96	56.28	57.89	57.89	2.41%	2,092,949
Jul 2, 2026	56.59	57.27	55.44	56.53	56.53	-0.09%	2,855,548
Jul 1, 2026	54.50	57.43	54.31	56.58	56.58	3.59%	3,187,737
Jun 30, 2026	53.38	55.51	53.20	54.62	54.62	2.77%	3,914,124
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