Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
173.83
-1.59 (-0.91%)
Nov 14, 2025, 4:00 PM EST - Market closed
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 175.14 | 176.86 | 173.31 | 173.83 | 173.83 | -0.91% | 1,118,520 |
| Nov 13, 2025 | 175.54 | 178.64 | 174.99 | 175.42 | 175.42 | -0.14% | 1,495,295 |
| Nov 12, 2025 | 172.08 | 176.00 | 171.75 | 175.67 | 175.67 | 2.38% | 1,512,703 |
| Nov 11, 2025 | 173.66 | 174.12 | 170.64 | 171.59 | 171.59 | -1.15% | 1,702,142 |
| Nov 10, 2025 | 178.98 | 179.11 | 172.66 | 173.59 | 173.59 | -2.51% | 1,418,724 |
| Nov 7, 2025 | 177.24 | 180.12 | 176.86 | 178.06 | 178.06 | 0.31% | 1,224,458 |
| Nov 6, 2025 | 179.26 | 179.26 | 177.13 | 177.51 | 177.51 | -1.44% | 1,035,868 |
| Nov 5, 2025 | 180.05 | 182.02 | 178.95 | 180.10 | 180.10 | -0.07% | 1,125,759 |
| Nov 4, 2025 | 177.57 | 180.77 | 176.22 | 180.22 | 180.22 | 1.49% | 1,584,338 |
| Nov 3, 2025 | 179.63 | 180.12 | 173.53 | 177.57 | 177.57 | -1.43% | 1,965,891 |
| Oct 31, 2025 | 177.92 | 180.76 | 177.00 | 180.15 | 180.15 | 1.09% | 1,315,428 |
| Oct 30, 2025 | 180.97 | 181.36 | 177.83 | 178.20 | 178.20 | -2.31% | 1,192,871 |
| Oct 29, 2025 | 180.02 | 182.71 | 177.33 | 182.41 | 182.41 | 0.60% | 1,842,346 |
| Oct 28, 2025 | 182.64 | 183.49 | 180.69 | 181.33 | 181.33 | -1.25% | 773,448 |
| Oct 27, 2025 | 184.72 | 185.45 | 182.46 | 183.63 | 183.63 | -0.64% | 1,037,177 |
| 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 |