Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
188.37
-1.54 (-0.81%)
At close: Dec 26, 2025, 4:00 PM EST
187.00
-1.37 (-0.73%)
After-hours: Dec 26, 2025, 7:00 PM EST
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 189.29 | 189.84 | 186.82 | 188.37 | 188.37 | -0.81% | 836,595 |
| Dec 24, 2025 | 187.00 | 190.68 | 186.41 | 189.91 | 189.91 | 1.56% | 768,390 |
| Dec 23, 2025 | 189.10 | 189.10 | 184.64 | 187.00 | 187.00 | -1.19% | 1,465,020 |
| Dec 22, 2025 | 189.29 | 191.34 | 187.10 | 189.26 | 189.26 | -0.32% | 2,001,061 |
| Dec 19, 2025 | 191.41 | 191.93 | 186.71 | 189.87 | 189.87 | -1.56% | 4,421,090 |
| Dec 18, 2025 | 198.00 | 198.00 | 187.26 | 192.88 | 192.88 | 1.77% | 4,743,769 |
| Dec 17, 2025 | 185.56 | 191.99 | 185.50 | 189.53 | 189.53 | 2.16% | 2,593,469 |
| Dec 16, 2025 | 185.94 | 187.25 | 184.35 | 185.53 | 185.53 | -0.48% | 1,918,443 |
| Dec 15, 2025 | 183.13 | 187.21 | 183.00 | 186.43 | 186.43 | 2.28% | 2,194,307 |
| Dec 12, 2025 | 183.28 | 186.70 | 181.46 | 182.28 | 182.28 | -0.56% | 1,585,333 |
| Dec 11, 2025 | 180.04 | 184.20 | 179.24 | 183.30 | 183.30 | 2.33% | 1,220,113 |
| Dec 10, 2025 | 177.99 | 180.10 | 177.47 | 179.12 | 179.12 | 1.11% | 1,018,817 |
| Dec 9, 2025 | 179.40 | 181.32 | 177.07 | 177.15 | 177.15 | -1.52% | 895,607 |
| Dec 8, 2025 | 178.73 | 180.90 | 177.10 | 179.89 | 179.89 | 1.22% | 1,246,180 |
| Dec 5, 2025 | 177.20 | 178.96 | 176.17 | 177.72 | 177.72 | 0.83% | 1,139,864 |
| Dec 4, 2025 | 178.03 | 178.73 | 175.06 | 176.26 | 176.26 | -0.60% | 1,031,755 |
| Dec 3, 2025 | 175.46 | 178.92 | 174.72 | 177.32 | 177.32 | 1.53% | 1,065,596 |
| Dec 2, 2025 | 175.64 | 175.93 | 174.08 | 174.64 | 174.64 | 0.40% | 1,849,825 |
| Dec 1, 2025 | 178.66 | 179.22 | 173.91 | 173.94 | 173.94 | -3.14% | 2,204,663 |
| Nov 28, 2025 | 179.58 | 180.92 | 179.44 | 179.58 | 179.58 | -0.23% | 386,955 |
| Nov 26, 2025 | 179.69 | 181.63 | 179.07 | 180.00 | 180.00 | 0.40% | 1,311,599 |
| Nov 25, 2025 | 174.36 | 179.52 | 174.16 | 179.28 | 179.28 | 3.44% | 1,563,224 |
| Nov 24, 2025 | 174.28 | 175.86 | 172.70 | 173.32 | 173.32 | -0.80% | 1,598,915 |
| Nov 21, 2025 | 169.95 | 175.38 | 169.53 | 174.72 | 174.72 | 3.26% | 2,204,003 |
| Nov 20, 2025 | 170.81 | 171.13 | 169.00 | 169.21 | 169.21 | -0.46% | 1,538,703 |
| 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 |