Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
200.52
+4.55 (2.32%)
At close: Mar 24, 2026, 4:00 PM EDT
200.52
0.00 (0.00%)
After-hours: Mar 24, 2026, 6:30 PM EDT
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 195.06 | 201.30 | 194.38 | 200.52 | 200.52 | 2.32% | 1,707,902 |
| Mar 23, 2026 | 206.06 | 206.76 | 195.84 | 195.97 | 195.97 | -3.49% | 1,775,464 |
| Mar 20, 2026 | 205.13 | 208.00 | 201.78 | 203.05 | 203.05 | -0.67% | 5,407,445 |
| Mar 19, 2026 | 195.72 | 206.75 | 195.69 | 204.42 | 204.42 | 1.85% | 3,282,714 |
| Mar 18, 2026 | 202.46 | 204.00 | 199.34 | 200.71 | 200.71 | -1.55% | 2,156,291 |
| Mar 17, 2026 | 207.97 | 210.98 | 203.73 | 203.86 | 203.86 | -1.37% | 1,732,506 |
| Mar 16, 2026 | 205.44 | 207.80 | 203.95 | 206.69 | 206.69 | 2.13% | 1,693,925 |
| Mar 13, 2026 | 201.41 | 203.92 | 199.96 | 202.37 | 202.37 | 1.99% | 1,113,278 |
| Mar 12, 2026 | 201.44 | 203.14 | 198.23 | 198.43 | 198.43 | -2.46% | 1,249,997 |
| Mar 11, 2026 | 203.22 | 207.52 | 202.04 | 203.44 | 203.44 | -0.01% | 1,273,071 |
| Mar 10, 2026 | 199.37 | 204.83 | 199.07 | 203.47 | 203.47 | 0.91% | 1,052,572 |
| Mar 9, 2026 | 199.11 | 201.89 | 194.26 | 201.64 | 201.64 | -0.76% | 2,052,744 |
| Mar 6, 2026 | 203.73 | 203.82 | 198.10 | 203.18 | 203.18 | -1.47% | 1,252,185 |
| Mar 5, 2026 | 201.06 | 208.53 | 201.06 | 206.21 | 206.21 | 1.38% | 1,787,033 |
| Mar 4, 2026 | 211.50 | 211.50 | 202.50 | 203.41 | 203.41 | -3.41% | 1,744,035 |
| Mar 3, 2026 | 205.99 | 211.15 | 202.99 | 210.60 | 210.60 | 0.35% | 723,234 |
| Mar 2, 2026 | 212.94 | 212.94 | 208.35 | 209.87 | 209.87 | -1.86% | 956,754 |
| Feb 27, 2026 | 212.96 | 214.31 | 209.94 | 213.85 | 213.85 | -0.46% | 1,177,348 |
| Feb 26, 2026 | 213.52 | 216.13 | 212.61 | 214.83 | 214.83 | 1.31% | 918,074 |
| Feb 25, 2026 | 214.97 | 215.68 | 210.17 | 212.06 | 212.06 | -0.87% | 1,024,752 |
| Feb 24, 2026 | 213.51 | 216.23 | 213.51 | 213.92 | 213.92 | -0.16% | 937,768 |
| Feb 23, 2026 | 216.86 | 218.40 | 211.10 | 214.26 | 214.26 | -1.39% | 1,102,998 |
| Feb 20, 2026 | 214.04 | 218.13 | 212.63 | 217.27 | 217.27 | 2.01% | 986,837 |
| Feb 19, 2026 | 214.04 | 215.25 | 211.26 | 212.98 | 212.98 | -1.58% | 1,321,647 |
| Feb 18, 2026 | 216.52 | 220.65 | 216.37 | 216.41 | 216.41 | -1.03% | 1,104,393 |
| Feb 17, 2026 | 214.32 | 219.14 | 212.84 | 218.66 | 218.66 | 3.39% | 1,313,605 |
| Feb 13, 2026 | 212.69 | 215.03 | 210.45 | 211.50 | 211.50 | -0.64% | 969,146 |
| Feb 12, 2026 | 214.04 | 217.14 | 212.47 | 212.86 | 212.86 | 0.03% | 1,060,268 |
| Feb 11, 2026 | 210.48 | 213.17 | 208.13 | 212.79 | 212.79 | 1.21% | 1,178,014 |
| Feb 10, 2026 | 215.08 | 217.44 | 210.22 | 210.24 | 210.24 | -3.56% | 1,372,822 |
| Feb 9, 2026 | 216.30 | 219.98 | 214.24 | 218.01 | 218.01 | 0.80% | 1,238,958 |
| Feb 6, 2026 | 214.38 | 220.45 | 214.38 | 216.27 | 216.27 | 1.27% | 1,407,646 |
| Feb 5, 2026 | 212.61 | 216.91 | 211.63 | 213.56 | 213.56 | 0.63% | 1,862,821 |
| Feb 4, 2026 | 206.19 | 213.23 | 206.19 | 212.22 | 212.22 | 3.28% | 1,684,160 |
| Feb 3, 2026 | 200.28 | 205.92 | 198.17 | 205.49 | 205.49 | 2.28% | 1,449,667 |
| Feb 2, 2026 | 201.34 | 201.34 | 197.32 | 200.90 | 200.90 | 0.78% | 1,401,702 |
| Jan 30, 2026 | 198.91 | 199.74 | 195.51 | 199.35 | 199.35 | 0.01% | 1,408,528 |
| Jan 29, 2026 | 196.70 | 200.75 | 195.40 | 199.33 | 199.33 | 1.44% | 1,519,656 |
| Jan 28, 2026 | 200.94 | 201.52 | 195.96 | 196.50 | 196.50 | -0.20% | 886,632 |
| Jan 27, 2026 | 195.55 | 198.16 | 195.12 | 196.90 | 196.90 | 0.24% | 924,798 |
| Jan 26, 2026 | 205.00 | 205.26 | 194.52 | 196.43 | 196.43 | -4.72% | 1,894,269 |
| Jan 23, 2026 | 208.11 | 209.50 | 205.03 | 206.17 | 206.17 | 0.49% | 1,490,043 |
| Jan 22, 2026 | 208.59 | 209.22 | 205.02 | 205.16 | 205.16 | -1.05% | 894,793 |
| Jan 21, 2026 | 208.90 | 209.36 | 204.17 | 207.34 | 207.34 | -0.74% | 1,590,465 |
| Jan 20, 2026 | 213.65 | 214.97 | 207.63 | 208.88 | 208.88 | -2.67% | 2,076,567 |
| Jan 16, 2026 | 213.00 | 215.84 | 211.80 | 214.62 | 214.62 | 0.14% | 1,882,237 |
| Jan 15, 2026 | 208.40 | 215.15 | 208.16 | 214.33 | 214.33 | 3.11% | 2,091,664 |
| Jan 14, 2026 | 205.81 | 208.49 | 204.41 | 207.87 | 207.87 | 0.64% | 1,258,552 |
| Jan 13, 2026 | 208.13 | 210.56 | 205.53 | 206.55 | 206.55 | -1.37% | 1,944,976 |
| Jan 12, 2026 | 202.49 | 209.59 | 200.97 | 209.42 | 209.42 | 3.49% | 2,416,402 |