Darling Ingredients Inc. (DAR)

NYSE: DAR · Real-Time Price · USD

55.73

+0.58 (1.05%)

At close: Oct 30, 2026, 4:00 PM EDT

54.62

-1.11 (-1.99%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	54.74	55.77	53.63	55.73	55.73	1.05%	2,344,742
Oct 29, 2026	56.01	58.02	53.86	55.15	55.15	-0.56%	4,049,052
Oct 28, 2026	57.72	57.72	54.83	55.46	55.46	-0.38%	2,852,486
Oct 27, 2026	56.88	57.31	55.51	55.67	55.67	-2.61%	2,016,459
Oct 26, 2026	56.58	58.27	56.58	57.16	57.16	1.64%	1,816,867
Oct 23, 2026	55.75	57.23	55.66	56.24	56.24	1.08%	2,177,701
Oct 22, 2026	56.99	57.50	54.86	55.64	55.64	-5.84%	3,075,453
Oct 21, 2026	59.80	59.80	58.34	59.09	59.09	-0.22%	1,767,139
Oct 20, 2026	60.02	60.02	58.34	59.22	59.22	-0.79%	2,242,719
Oct 19, 2026	61.33	61.83	59.59	59.69	59.69	-2.72%	1,357,533
Oct 16, 2026	61.23	62.07	59.90	61.36	61.36	0.80%	2,695,030
Oct 15, 2026	62.54	62.62	60.30	60.87	60.87	-2.42%	2,054,925
Oct 14, 2026	63.43	63.74	61.97	62.38	62.38	-1.14%	1,756,134
Oct 13, 2026	61.00	63.36	60.99	63.10	63.10	3.34%	2,005,645
Oct 12, 2026	62.21	62.21	60.74	61.06	61.06	1.33%	1,537,995
Oct 9, 2026	61.89	62.03	59.89	60.26	60.26	-3.20%	2,697,104
Oct 8, 2026	60.64	62.70	60.30	62.25	62.25	3.72%	2,815,180
Oct 7, 2026	61.92	61.92	60.01	60.02	60.02	-1.88%	1,505,768
Oct 6, 2026	61.45	62.46	60.63	61.17	61.17	-2.44%	1,882,474
Oct 5, 2026	62.75	63.96	62.00	62.70	62.70	-0.38%	2,034,199
Oct 2, 2026	60.73	63.73	59.63	62.94	62.94	2.11%	2,128,638
Oct 1, 2026	60.08	61.86	60.00	61.64	61.64	1.53%	2,529,104
Sep 30, 2026	60.52	61.91	60.00	60.71	60.71	0.65%	1,974,164
Sep 29, 2026	60.12	60.55	59.36	60.32	60.32	-0.45%	1,388,660
Sep 28, 2026	61.90	62.08	60.11	60.59	60.59	-1.14%	2,103,085
Sep 25, 2026	61.22	61.93	60.19	61.29	61.29	-0.73%	2,107,399
Sep 24, 2026	61.59	62.74	60.76	61.74	61.74	0.62%	2,220,626
Sep 23, 2026	61.64	63.05	60.02	61.36	61.36	-0.44%	3,407,559
Sep 22, 2026	64.72	64.72	61.25	61.63	61.63	-2.58%	3,019,107
Sep 21, 2026	65.18	65.66	62.76	63.26	63.26	-3.21%	1,861,828
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