Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
184.82
-1.64 (-0.88%)
At close: Oct 24, 2025, 4:00 PM EDT
187.00
+2.18 (1.18%)
After-hours: Oct 24, 2025, 7:16 PM EDT
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 187.27 | 187.27 | 184.29 | 184.82 | 184.82 | -0.88% | 786,270 |
| Oct 23, 2025 | 187.08 | 187.98 | 184.68 | 186.46 | 186.46 | -0.51% | 714,745 |
| Oct 22, 2025 | 188.19 | 189.05 | 186.47 | 187.41 | 187.41 | -0.04% | 703,814 |
| Oct 21, 2025 | 188.06 | 188.98 | 187.09 | 187.49 | 187.49 | -0.23% | 830,378 |
| Oct 20, 2025 | 191.26 | 191.50 | 187.56 | 187.92 | 187.92 | -0.14% | 1,026,983 |
| Oct 17, 2025 | 188.58 | 190.32 | 187.14 | 188.19 | 188.19 | 0.39% | 1,269,925 |
| Oct 16, 2025 | 187.34 | 188.90 | 186.63 | 187.45 | 187.45 | -0.48% | 902,533 |
| Oct 15, 2025 | 187.78 | 191.26 | 187.51 | 188.36 | 188.36 | 0.73% | 894,325 |
| Oct 14, 2025 | 183.74 | 187.97 | 183.48 | 187.00 | 187.00 | 1.08% | 1,069,185 |
| Oct 13, 2025 | 183.40 | 186.90 | 182.21 | 185.01 | 185.01 | 2.12% | 1,245,751 |
| Oct 10, 2025 | 185.56 | 186.00 | 181.11 | 181.17 | 181.17 | -2.96% | 1,190,958 |
| Oct 9, 2025 | 188.23 | 188.84 | 186.41 | 186.69 | 185.16 | -0.65% | 785,878 |
| Oct 8, 2025 | 191.30 | 191.74 | 187.85 | 187.92 | 186.38 | -1.89% | 1,142,580 |
| Oct 7, 2025 | 193.07 | 194.07 | 189.37 | 191.54 | 189.97 | -0.90% | 1,018,405 |
| Oct 6, 2025 | 193.40 | 196.56 | 192.44 | 193.27 | 191.68 | 0.05% | 1,115,974 |
| Oct 3, 2025 | 192.72 | 194.16 | 191.54 | 193.18 | 191.59 | -0.16% | 930,389 |
| Oct 2, 2025 | 191.34 | 194.31 | 191.00 | 193.49 | 191.90 | 0.57% | 1,029,119 |
| Oct 1, 2025 | 190.11 | 192.42 | 189.67 | 192.40 | 190.82 | 1.07% | 1,056,952 |
| Sep 30, 2025 | 191.80 | 191.99 | 189.54 | 190.36 | 188.80 | -1.36% | 1,166,247 |
| Sep 29, 2025 | 189.02 | 193.02 | 188.09 | 192.98 | 191.40 | 2.58% | 1,588,150 |
| Sep 26, 2025 | 187.81 | 189.58 | 186.98 | 188.12 | 186.58 | 0.59% | 1,290,015 |
| Sep 25, 2025 | 186.78 | 187.46 | 183.08 | 187.02 | 185.48 | 0.22% | 1,593,500 |
| Sep 24, 2025 | 186.49 | 188.24 | 185.30 | 186.61 | 185.08 | 0.05% | 1,302,337 |
| Sep 23, 2025 | 185.08 | 186.84 | 183.49 | 186.52 | 184.99 | 0.71% | 1,515,525 |
| Sep 22, 2025 | 184.81 | 185.46 | 182.76 | 185.21 | 183.69 | 0.26% | 2,103,444 |
| Sep 19, 2025 | 192.76 | 192.81 | 184.60 | 184.73 | 183.21 | -4.16% | 3,337,547 |
| Sep 18, 2025 | 193.67 | 195.07 | 186.90 | 192.74 | 191.16 | -7.69% | 6,696,471 |
| Sep 17, 2025 | 210.46 | 211.90 | 208.54 | 208.79 | 207.08 | -0.60% | 1,375,955 |
| Sep 16, 2025 | 212.42 | 214.34 | 209.45 | 210.04 | 208.32 | -1.00% | 1,261,891 |
| Sep 15, 2025 | 213.30 | 215.13 | 212.07 | 212.16 | 210.42 | -0.21% | 1,004,747 |
| Sep 12, 2025 | 214.09 | 215.28 | 212.45 | 212.61 | 210.86 | -0.37% | 1,138,654 |
| Sep 11, 2025 | 211.52 | 214.03 | 209.88 | 213.40 | 211.65 | 0.92% | 939,022 |
| Sep 10, 2025 | 211.47 | 213.15 | 209.01 | 211.46 | 209.72 | -0.18% | 1,139,201 |
| Sep 9, 2025 | 209.69 | 212.25 | 208.85 | 211.85 | 210.11 | 0.50% | 1,201,459 |
| Sep 8, 2025 | 209.53 | 211.20 | 208.26 | 210.79 | 209.06 | 0.31% | 1,199,019 |
| Sep 5, 2025 | 209.63 | 211.39 | 208.10 | 210.14 | 208.41 | -0.02% | 739,831 |
| Sep 4, 2025 | 209.22 | 210.47 | 207.49 | 210.19 | 208.46 | 0.92% | 736,646 |
| Sep 3, 2025 | 207.02 | 208.45 | 206.64 | 208.27 | 206.56 | 0.10% | 788,590 |
| Sep 2, 2025 | 205.73 | 208.52 | 205.73 | 208.06 | 206.35 | 0.54% | 783,251 |
| Aug 29, 2025 | 206.65 | 208.00 | 205.88 | 206.94 | 205.24 | 0.11% | 701,739 |
| Aug 28, 2025 | 206.12 | 207.00 | 205.10 | 206.71 | 205.01 | 0.22% | 730,561 |
| Aug 27, 2025 | 205.52 | 206.89 | 205.31 | 206.26 | 204.57 | 0.14% | 591,545 |
| Aug 26, 2025 | 205.72 | 206.73 | 204.95 | 205.98 | 204.29 | 0.36% | 907,432 |
| Aug 25, 2025 | 208.19 | 210.00 | 205.24 | 205.24 | 203.56 | -1.60% | 995,229 |
| Aug 22, 2025 | 208.35 | 210.00 | 207.48 | 208.58 | 206.87 | 0.99% | 863,743 |
| Aug 21, 2025 | 206.70 | 207.74 | 205.57 | 206.54 | 204.84 | -0.46% | 581,863 |
| Aug 20, 2025 | 208.38 | 209.97 | 206.98 | 207.49 | 205.79 | -0.17% | 839,522 |
| Aug 19, 2025 | 205.78 | 211.63 | 204.74 | 207.84 | 206.13 | 1.18% | 934,686 |
| Aug 18, 2025 | 207.67 | 208.25 | 204.41 | 205.41 | 203.72 | -0.94% | 1,298,703 |
| Aug 15, 2025 | 207.14 | 208.13 | 205.03 | 207.35 | 205.65 | 0.63% | 1,337,677 |