Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
212.79
+2.55 (1.21%)
At close: Feb 11, 2026, 4:00 PM EST
212.79
0.00 (0.00%)
After-hours: Feb 11, 2026, 7:00 PM EST
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 210.48 | 213.17 | 208.13 | 212.79 | 212.79 | 1.21% | 1,177,000 |
| Feb 10, 2026 | 215.08 | 217.44 | 210.22 | 210.24 | 210.24 | -3.56% | 1,371,715 |
| Feb 9, 2026 | 216.30 | 219.98 | 214.24 | 218.01 | 218.01 | 0.80% | 1,222,188 |
| Feb 6, 2026 | 214.38 | 220.45 | 214.38 | 216.27 | 216.27 | 1.27% | 1,407,297 |
| Feb 5, 2026 | 212.61 | 216.91 | 211.63 | 213.56 | 213.56 | 0.63% | 1,861,470 |
| Feb 4, 2026 | 206.19 | 213.23 | 206.19 | 212.22 | 212.22 | 3.28% | 1,684,036 |
| Feb 3, 2026 | 200.28 | 205.92 | 198.17 | 205.49 | 205.49 | 2.28% | 1,411,186 |
| Feb 2, 2026 | 201.34 | 201.34 | 197.32 | 200.90 | 200.90 | 0.78% | 1,401,510 |
| Jan 30, 2026 | 198.91 | 199.74 | 195.51 | 199.35 | 199.35 | 0.01% | 1,347,918 |
| Jan 29, 2026 | 196.70 | 200.75 | 195.40 | 199.33 | 199.33 | 1.44% | 1,509,401 |
| Jan 28, 2026 | 200.94 | 201.52 | 195.96 | 196.50 | 196.50 | -0.20% | 886,060 |
| Jan 27, 2026 | 195.55 | 198.16 | 195.12 | 196.90 | 196.90 | 0.24% | 923,375 |
| Jan 26, 2026 | 205.00 | 205.26 | 194.52 | 196.43 | 196.43 | -4.72% | 1,892,461 |
| Jan 23, 2026 | 208.11 | 209.50 | 205.03 | 206.17 | 206.17 | 0.49% | 1,489,147 |
| Jan 22, 2026 | 208.59 | 209.22 | 205.02 | 205.16 | 205.16 | -1.05% | 893,727 |
| Jan 21, 2026 | 208.90 | 209.36 | 204.17 | 207.34 | 207.34 | -0.74% | 1,588,931 |
| Jan 20, 2026 | 213.65 | 214.97 | 207.63 | 208.88 | 208.88 | -2.67% | 2,072,315 |
| Jan 16, 2026 | 213.00 | 215.84 | 211.80 | 214.62 | 214.62 | 0.14% | 1,853,704 |
| Jan 15, 2026 | 208.40 | 215.15 | 208.16 | 214.33 | 214.33 | 3.11% | 2,091,171 |
| Jan 14, 2026 | 205.81 | 208.49 | 204.41 | 207.87 | 207.87 | 0.64% | 1,258,123 |
| Jan 13, 2026 | 208.13 | 210.56 | 205.53 | 206.55 | 206.55 | -1.37% | 1,944,927 |
| Jan 12, 2026 | 202.49 | 209.59 | 200.97 | 209.42 | 209.42 | 3.49% | 2,415,935 |
| Jan 9, 2026 | 200.54 | 203.68 | 198.76 | 202.36 | 202.36 | -0.07% | 1,971,711 |
| Jan 8, 2026 | 196.68 | 204.62 | 196.59 | 202.50 | 201.00 | 1.37% | 1,828,112 |
| Jan 7, 2026 | 201.17 | 203.25 | 199.38 | 199.77 | 198.29 | -0.24% | 2,425,106 |
| Jan 6, 2026 | 193.34 | 200.67 | 192.54 | 200.25 | 198.77 | 3.94% | 2,347,712 |
| Jan 5, 2026 | 186.81 | 193.01 | 186.81 | 192.66 | 191.23 | 2.91% | 2,074,141 |
| Jan 2, 2026 | 184.54 | 188.42 | 183.34 | 187.21 | 185.82 | 1.73% | 1,498,886 |
| Dec 31, 2025 | 184.65 | 185.86 | 183.74 | 184.02 | 182.66 | -0.50% | 1,226,989 |
| Dec 30, 2025 | 186.47 | 187.55 | 184.92 | 184.95 | 183.58 | -1.05% | 1,123,563 |
| Dec 29, 2025 | 187.00 | 188.81 | 186.60 | 186.91 | 185.53 | -0.78% | 1,280,917 |
| Dec 26, 2025 | 189.29 | 189.84 | 186.82 | 188.37 | 186.97 | -0.81% | 839,050 |
| Dec 24, 2025 | 187.00 | 190.68 | 186.41 | 189.91 | 188.50 | 1.56% | 768,488 |
| Dec 23, 2025 | 189.10 | 189.10 | 184.64 | 187.00 | 185.61 | -1.19% | 1,465,666 |
| Dec 22, 2025 | 189.29 | 191.34 | 187.10 | 189.26 | 187.86 | -0.32% | 2,001,764 |
| Dec 19, 2025 | 191.41 | 191.93 | 186.71 | 189.87 | 188.46 | -1.56% | 4,788,706 |
| Dec 18, 2025 | 198.00 | 198.00 | 187.26 | 192.88 | 191.45 | 1.77% | 4,743,869 |
| Dec 17, 2025 | 185.56 | 191.99 | 185.50 | 189.53 | 188.13 | 2.16% | 2,593,469 |
| Dec 16, 2025 | 185.94 | 187.25 | 184.35 | 185.53 | 184.16 | -0.48% | 1,918,443 |
| Dec 15, 2025 | 183.13 | 187.21 | 183.00 | 186.43 | 185.05 | 2.28% | 2,194,307 |
| Dec 12, 2025 | 183.28 | 186.70 | 181.46 | 182.28 | 180.93 | -0.56% | 1,585,333 |
| Dec 11, 2025 | 180.04 | 184.20 | 179.24 | 183.30 | 181.94 | 2.33% | 1,220,113 |
| Dec 10, 2025 | 177.99 | 180.10 | 177.47 | 179.12 | 177.79 | 1.11% | 1,018,817 |
| Dec 9, 2025 | 179.40 | 181.32 | 177.07 | 177.15 | 175.84 | -1.52% | 895,607 |
| Dec 8, 2025 | 178.73 | 180.90 | 177.10 | 179.89 | 178.56 | 1.22% | 1,246,180 |
| Dec 5, 2025 | 177.20 | 178.96 | 176.17 | 177.72 | 176.40 | 0.83% | 1,139,864 |
| Dec 4, 2025 | 178.03 | 178.73 | 175.06 | 176.26 | 174.95 | -0.60% | 1,031,755 |
| Dec 3, 2025 | 175.46 | 178.92 | 174.72 | 177.32 | 176.01 | 1.53% | 1,065,596 |
| Dec 2, 2025 | 175.64 | 175.93 | 174.08 | 174.64 | 173.35 | 0.40% | 1,849,825 |
| Dec 1, 2025 | 178.66 | 179.22 | 173.91 | 173.94 | 172.65 | -3.14% | 2,204,663 |