Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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