Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
193.49
+1.09 (0.57%)
Oct 2, 2025, 4:00 PM EDT - Market closed
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 191.34 | 194.31 | 191.00 | 193.49 | 193.49 | 0.57% | 1,026,731 |
| Oct 1, 2025 | 190.11 | 192.42 | 189.67 | 192.40 | 192.40 | 1.07% | 1,056,952 |
| Sep 30, 2025 | 191.80 | 191.99 | 189.54 | 190.36 | 190.36 | -1.36% | 1,166,247 |
| Sep 29, 2025 | 189.02 | 193.02 | 188.09 | 192.98 | 192.98 | 2.58% | 1,588,150 |
| Sep 26, 2025 | 187.81 | 189.58 | 186.98 | 188.12 | 188.12 | 0.59% | 1,290,015 |
| Sep 25, 2025 | 186.78 | 187.46 | 183.08 | 187.02 | 187.02 | 0.22% | 1,593,500 |
| Sep 24, 2025 | 186.49 | 188.24 | 185.30 | 186.61 | 186.61 | 0.05% | 1,302,337 |
| Sep 23, 2025 | 185.08 | 186.84 | 183.49 | 186.52 | 186.52 | 0.71% | 1,515,525 |
| Sep 22, 2025 | 184.81 | 185.46 | 182.76 | 185.21 | 185.21 | 0.26% | 2,103,444 |
| Sep 19, 2025 | 192.76 | 192.81 | 184.60 | 184.73 | 184.73 | -4.16% | 3,337,547 |
| Sep 18, 2025 | 193.67 | 195.07 | 186.90 | 192.74 | 192.74 | -7.69% | 6,696,471 |
| Sep 17, 2025 | 210.46 | 211.90 | 208.54 | 208.79 | 208.79 | -0.60% | 1,375,955 |
| Sep 16, 2025 | 212.42 | 214.34 | 209.45 | 210.04 | 210.04 | -1.00% | 1,261,891 |
| Sep 15, 2025 | 213.30 | 215.13 | 212.07 | 212.16 | 212.16 | -0.21% | 1,004,747 |
| Sep 12, 2025 | 214.09 | 215.28 | 212.45 | 212.61 | 212.61 | -0.37% | 1,138,654 |
| Sep 11, 2025 | 211.52 | 214.03 | 209.88 | 213.40 | 213.40 | 0.92% | 939,022 |
| Sep 10, 2025 | 211.47 | 213.15 | 209.01 | 211.46 | 211.46 | -0.18% | 1,139,201 |
| Sep 9, 2025 | 209.69 | 212.25 | 208.85 | 211.85 | 211.85 | 0.50% | 1,201,459 |
| Sep 8, 2025 | 209.53 | 211.20 | 208.26 | 210.79 | 210.79 | 0.31% | 1,199,019 |
| Sep 5, 2025 | 209.63 | 211.39 | 208.10 | 210.14 | 210.14 | -0.02% | 739,831 |
| Sep 4, 2025 | 209.22 | 210.47 | 207.49 | 210.19 | 210.19 | 0.92% | 736,646 |
| Sep 3, 2025 | 207.02 | 208.45 | 206.64 | 208.27 | 208.27 | 0.10% | 788,590 |
| Sep 2, 2025 | 205.73 | 208.52 | 205.73 | 208.06 | 208.06 | 0.54% | 783,251 |
| Aug 29, 2025 | 206.65 | 208.00 | 205.88 | 206.94 | 206.94 | 0.11% | 701,739 |
| Aug 28, 2025 | 206.12 | 207.00 | 205.10 | 206.71 | 206.71 | 0.22% | 730,561 |
| Aug 27, 2025 | 205.52 | 206.89 | 205.31 | 206.26 | 206.26 | 0.14% | 591,545 |
| Aug 26, 2025 | 205.72 | 206.73 | 204.95 | 205.98 | 205.98 | 0.36% | 907,432 |
| Aug 25, 2025 | 208.19 | 210.00 | 205.24 | 205.24 | 205.24 | -1.60% | 995,229 |
| Aug 22, 2025 | 208.35 | 210.00 | 207.48 | 208.58 | 208.58 | 0.99% | 863,743 |
| Aug 21, 2025 | 206.70 | 207.74 | 205.57 | 206.54 | 206.54 | -0.46% | 581,863 |
| Aug 20, 2025 | 208.38 | 209.97 | 206.98 | 207.49 | 207.49 | -0.17% | 839,522 |
| Aug 19, 2025 | 205.78 | 211.63 | 204.74 | 207.84 | 207.84 | 1.18% | 934,686 |
| Aug 18, 2025 | 207.67 | 208.25 | 204.41 | 205.41 | 205.41 | -0.94% | 1,298,703 |
| Aug 15, 2025 | 207.14 | 208.13 | 205.03 | 207.35 | 207.35 | 0.63% | 1,337,677 |
| Aug 14, 2025 | 206.25 | 206.85 | 203.97 | 206.06 | 206.06 | -0.42% | 744,402 |
| Aug 13, 2025 | 205.31 | 207.54 | 202.65 | 206.92 | 206.92 | 0.87% | 997,584 |
| Aug 12, 2025 | 203.19 | 205.51 | 202.96 | 205.13 | 205.13 | 1.78% | 675,628 |
| Aug 11, 2025 | 202.82 | 202.85 | 199.80 | 201.55 | 201.55 | -0.22% | 793,072 |
| Aug 8, 2025 | 205.63 | 206.03 | 201.67 | 202.00 | 202.00 | -2.25% | 1,027,660 |
| Aug 7, 2025 | 205.37 | 206.72 | 204.33 | 206.66 | 206.66 | 0.74% | 950,062 |
| Aug 6, 2025 | 204.79 | 207.06 | 203.00 | 205.15 | 205.15 | 0.45% | 956,883 |
| Aug 5, 2025 | 203.65 | 205.44 | 203.04 | 204.24 | 204.24 | -0.28% | 992,935 |
| Aug 4, 2025 | 203.84 | 205.45 | 202.20 | 204.81 | 204.81 | 0.65% | 1,090,819 |
| Aug 1, 2025 | 200.74 | 204.02 | 200.17 | 203.49 | 203.49 | 0.90% | 1,158,440 |
| Jul 31, 2025 | 202.78 | 205.23 | 200.92 | 201.67 | 201.67 | -0.75% | 1,224,036 |
| Jul 30, 2025 | 204.76 | 207.06 | 202.17 | 203.20 | 203.20 | 0.23% | 1,450,608 |
| Jul 29, 2025 | 203.69 | 204.01 | 201.44 | 202.73 | 202.73 | -0.19% | 1,017,298 |
| Jul 28, 2025 | 204.55 | 204.55 | 201.95 | 203.11 | 203.11 | -0.67% | 1,224,992 |
| Jul 25, 2025 | 203.13 | 204.59 | 202.37 | 204.48 | 204.48 | 0.83% | 867,153 |
| Jul 24, 2025 | 206.90 | 207.01 | 202.21 | 202.80 | 202.80 | -2.74% | 1,480,603 |