Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
205.13
-2.86 (-1.38%)
At close: Mar 28, 2025, 4:00 PM
201.50
-3.63 (-1.77%)
Pre-market: Mar 31, 2025, 8:45 AM EDT
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 207.56 | 207.56 | 203.25 | 205.13 | 205.13 | -1.38% | 798,291 |
| Mar 27, 2025 | 207.50 | 211.00 | 206.32 | 207.99 | 207.99 | 0.26% | 954,280 |
| Mar 26, 2025 | 208.25 | 209.03 | 205.99 | 207.45 | 207.45 | 0.14% | 941,840 |
| Mar 25, 2025 | 207.68 | 208.92 | 205.63 | 207.17 | 207.17 | -0.67% | 1,226,701 |
| Mar 24, 2025 | 202.75 | 210.47 | 202.34 | 208.56 | 208.56 | 4.32% | 2,129,641 |
| Mar 21, 2025 | 199.08 | 200.38 | 195.55 | 199.93 | 199.93 | 0.46% | 2,514,388 |
| Mar 20, 2025 | 198.41 | 203.47 | 195.59 | 199.01 | 199.01 | 5.77% | 3,178,770 |
| Mar 19, 2025 | 186.82 | 189.78 | 186.82 | 188.15 | 188.15 | 0.04% | 1,536,802 |
| Mar 18, 2025 | 186.50 | 188.57 | 185.79 | 188.07 | 188.07 | 0.25% | 1,192,748 |
| Mar 17, 2025 | 185.38 | 188.24 | 184.69 | 187.60 | 187.60 | 0.87% | 1,204,096 |
| Mar 14, 2025 | 182.37 | 186.53 | 180.22 | 185.99 | 185.99 | 2.68% | 1,047,364 |
| Mar 13, 2025 | 190.26 | 191.20 | 180.38 | 181.13 | 181.13 | -4.58% | 1,644,485 |
| Mar 12, 2025 | 189.46 | 191.11 | 185.31 | 189.82 | 189.82 | 0.23% | 1,245,443 |
| Mar 11, 2025 | 193.69 | 195.06 | 188.84 | 189.39 | 189.39 | -3.14% | 1,578,652 |
| Mar 10, 2025 | 194.11 | 197.35 | 193.15 | 195.52 | 195.52 | 0.44% | 1,367,721 |
| Mar 7, 2025 | 191.81 | 195.39 | 189.22 | 194.67 | 194.67 | 1.23% | 1,151,527 |
| Mar 6, 2025 | 192.88 | 195.11 | 191.63 | 192.31 | 192.31 | -1.21% | 944,029 |
| Mar 5, 2025 | 192.64 | 195.89 | 191.69 | 194.67 | 194.67 | 1.01% | 870,257 |
| Mar 4, 2025 | 194.43 | 195.70 | 192.30 | 192.72 | 192.72 | -1.63% | 1,241,599 |
| Mar 3, 2025 | 201.59 | 203.12 | 195.31 | 195.91 | 195.91 | -2.27% | 1,578,585 |
| Feb 28, 2025 | 195.31 | 200.78 | 195.31 | 200.46 | 200.46 | 2.84% | 1,132,721 |
| Feb 27, 2025 | 194.89 | 196.34 | 193.12 | 194.92 | 194.92 | 0.45% | 1,257,404 |
| Feb 26, 2025 | 198.23 | 198.23 | 192.38 | 194.04 | 194.04 | -1.85% | 1,212,579 |
| Feb 25, 2025 | 194.94 | 198.65 | 194.94 | 197.69 | 197.69 | 1.41% | 1,383,846 |
| Feb 24, 2025 | 191.93 | 195.39 | 190.85 | 194.94 | 194.94 | 1.95% | 1,300,752 |
| Feb 21, 2025 | 195.18 | 195.50 | 190.06 | 191.21 | 191.21 | -1.99% | 1,385,023 |
| Feb 20, 2025 | 195.84 | 197.50 | 193.24 | 195.10 | 195.10 | -0.89% | 1,133,482 |
| Feb 19, 2025 | 198.60 | 199.18 | 195.58 | 196.85 | 196.85 | -1.77% | 1,551,671 |
| Feb 18, 2025 | 191.06 | 200.66 | 190.68 | 200.40 | 200.40 | 4.82% | 1,928,574 |
| Feb 14, 2025 | 194.08 | 194.08 | 190.22 | 191.19 | 191.19 | -1.17% | 1,149,022 |
| Feb 13, 2025 | 195.33 | 196.31 | 192.62 | 193.46 | 193.46 | -0.69% | 908,315 |
| Feb 12, 2025 | 193.37 | 195.47 | 192.08 | 194.81 | 194.81 | 0.33% | 798,009 |
| Feb 11, 2025 | 193.06 | 194.92 | 192.14 | 194.17 | 194.17 | -0.58% | 895,457 |
| Feb 10, 2025 | 198.15 | 198.27 | 193.75 | 195.31 | 195.31 | -0.97% | 882,951 |
| Feb 7, 2025 | 199.64 | 200.01 | 197.04 | 197.22 | 197.22 | -1.60% | 775,410 |
| Feb 6, 2025 | 201.42 | 201.94 | 199.08 | 200.43 | 200.43 | - | 733,096 |
| Feb 5, 2025 | 199.65 | 201.09 | 196.54 | 200.42 | 200.42 | 0.43% | 974,287 |
| Feb 4, 2025 | 199.32 | 200.90 | 197.24 | 199.56 | 199.56 | 0.45% | 868,414 |
| Feb 3, 2025 | 192.51 | 199.95 | 191.74 | 198.67 | 198.67 | 1.76% | 1,324,354 |
| Jan 31, 2025 | 195.14 | 196.80 | 195.01 | 195.24 | 195.24 | -0.48% | 1,508,889 |
| Jan 30, 2025 | 194.60 | 196.65 | 194.09 | 196.19 | 196.19 | 1.23% | 769,742 |
| Jan 29, 2025 | 193.59 | 194.85 | 192.52 | 193.80 | 193.80 | 0.73% | 857,544 |
| Jan 28, 2025 | 191.83 | 194.70 | 191.48 | 192.40 | 192.40 | -0.11% | 931,949 |
| Jan 27, 2025 | 188.00 | 193.13 | 188.00 | 192.62 | 192.62 | 2.67% | 1,353,820 |
| Jan 24, 2025 | 184.80 | 188.51 | 184.02 | 187.61 | 187.61 | 0.77% | 1,304,853 |
| Jan 23, 2025 | 185.09 | 186.44 | 183.55 | 186.17 | 186.17 | 0.28% | 968,022 |
| Jan 22, 2025 | 186.65 | 187.66 | 184.97 | 185.65 | 185.65 | -0.45% | 1,047,048 |
| Jan 21, 2025 | 182.46 | 187.81 | 182.38 | 186.49 | 186.49 | 2.61% | 1,839,180 |
| Jan 17, 2025 | 182.01 | 183.14 | 181.01 | 181.75 | 181.75 | 0.38% | 940,546 |
| Jan 16, 2025 | 180.70 | 182.43 | 179.86 | 181.06 | 181.06 | 0.13% | 763,251 |