Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
177.72
+1.46 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.20 | 178.96 | 176.17 | 177.72 | 177.72 | 0.83% | 1,122,714 |
| Dec 4, 2025 | 178.03 | 178.73 | 175.06 | 176.26 | 176.26 | -0.60% | 1,026,716 |
| Dec 3, 2025 | 175.46 | 178.92 | 174.72 | 177.32 | 177.32 | 1.53% | 1,058,962 |
| Dec 2, 2025 | 175.64 | 175.93 | 174.08 | 174.64 | 174.64 | 0.40% | 1,587,230 |
| Dec 1, 2025 | 178.66 | 179.22 | 173.91 | 173.94 | 173.94 | -3.14% | 1,759,294 |
| Nov 28, 2025 | 179.58 | 180.92 | 179.44 | 179.58 | 179.58 | -0.23% | 377,824 |
| Nov 26, 2025 | 179.69 | 181.63 | 179.07 | 180.00 | 180.00 | 0.40% | 928,644 |
| Nov 25, 2025 | 174.36 | 179.52 | 174.16 | 179.28 | 179.28 | 3.44% | 1,560,951 |
| Nov 24, 2025 | 174.28 | 175.86 | 172.70 | 173.32 | 173.32 | -0.80% | 1,588,216 |
| Nov 21, 2025 | 169.95 | 175.38 | 169.53 | 174.72 | 174.72 | 3.26% | 2,203,403 |
| Nov 20, 2025 | 170.81 | 171.13 | 169.00 | 169.21 | 169.21 | -0.46% | 1,538,700 |
| Nov 19, 2025 | 171.29 | 172.38 | 169.98 | 170.00 | 170.00 | -0.61% | 1,017,003 |
| Nov 18, 2025 | 171.93 | 172.88 | 169.68 | 171.04 | 171.04 | -0.44% | 1,552,049 |
| Nov 17, 2025 | 174.95 | 175.56 | 171.50 | 171.79 | 171.79 | -1.17% | 1,353,496 |
| Nov 14, 2025 | 175.14 | 176.86 | 173.31 | 173.83 | 173.83 | -0.91% | 1,210,683 |
| 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% | 1,126,065 |
| 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 | 185.19 | -0.65% | 785,878 |
| Oct 8, 2025 | 191.30 | 191.74 | 187.85 | 187.92 | 186.41 | -1.89% | 1,142,580 |
| Oct 7, 2025 | 193.07 | 194.07 | 189.37 | 191.54 | 190.00 | -0.90% | 1,018,405 |
| Oct 6, 2025 | 193.40 | 196.56 | 192.44 | 193.27 | 191.72 | 0.05% | 1,115,974 |
| Oct 3, 2025 | 192.72 | 194.16 | 191.54 | 193.18 | 191.63 | -0.16% | 930,389 |
| Oct 2, 2025 | 191.34 | 194.31 | 191.00 | 193.49 | 191.94 | 0.57% | 1,029,119 |
| Oct 1, 2025 | 190.11 | 192.42 | 189.67 | 192.40 | 190.85 | 1.07% | 1,056,952 |
| Sep 30, 2025 | 191.80 | 191.99 | 189.54 | 190.36 | 188.83 | -1.36% | 1,166,247 |
| Sep 29, 2025 | 189.02 | 193.02 | 188.09 | 192.98 | 191.43 | 2.58% | 1,588,150 |
| Sep 26, 2025 | 187.81 | 189.58 | 186.98 | 188.12 | 186.61 | 0.59% | 1,290,015 |