Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
217.46
-3.37 (-1.53%)
Jun 25, 2025, 4:00 PM - Market closed
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 221.02 | 221.48 | 216.27 | 217.46 | 217.46 | -1.53% | 1,711,545 |
| Jun 24, 2025 | 223.50 | 224.94 | 220.63 | 220.83 | 220.83 | -0.23% | 1,686,486 |
| Jun 23, 2025 | 221.86 | 223.88 | 213.07 | 221.34 | 221.34 | -1.97% | 2,729,603 |
| Jun 20, 2025 | 223.57 | 228.27 | 217.01 | 225.78 | 225.78 | 1.36% | 3,826,406 |
| Jun 18, 2025 | 225.21 | 226.33 | 221.41 | 222.75 | 222.75 | -0.90% | 2,672,282 |
| Jun 17, 2025 | 224.39 | 226.98 | 223.09 | 224.78 | 224.78 | 0.01% | 2,161,507 |
| Jun 16, 2025 | 220.15 | 225.41 | 220.15 | 224.76 | 224.76 | 3.34% | 1,914,428 |
| Jun 13, 2025 | 217.69 | 218.70 | 215.52 | 217.50 | 217.50 | -0.14% | 1,329,353 |
| Jun 12, 2025 | 216.53 | 217.91 | 215.94 | 217.81 | 217.81 | 0.06% | 783,288 |
| Jun 11, 2025 | 216.58 | 219.05 | 215.71 | 217.67 | 217.67 | 0.68% | 951,536 |
| Jun 10, 2025 | 219.40 | 220.01 | 215.67 | 216.20 | 216.20 | -1.59% | 949,609 |
| Jun 9, 2025 | 217.52 | 220.79 | 216.14 | 219.70 | 219.70 | 1.00% | 1,364,655 |
| Jun 6, 2025 | 217.18 | 218.16 | 214.93 | 217.53 | 217.53 | 1.15% | 761,191 |
| Jun 5, 2025 | 215.94 | 216.44 | 213.99 | 215.06 | 215.06 | -0.55% | 835,377 |
| Jun 4, 2025 | 217.19 | 217.90 | 215.33 | 216.25 | 216.25 | -0.44% | 811,451 |
| Jun 3, 2025 | 216.53 | 218.22 | 214.65 | 217.21 | 217.21 | 0.17% | 1,255,929 |
| Jun 2, 2025 | 213.26 | 216.90 | 212.53 | 216.85 | 216.85 | 1.23% | 1,185,790 |
| May 30, 2025 | 212.70 | 214.76 | 212.59 | 214.21 | 214.21 | 0.23% | 1,415,700 |
| May 29, 2025 | 214.08 | 215.68 | 211.45 | 213.71 | 213.71 | -0.02% | 1,623,736 |
| May 28, 2025 | 214.02 | 215.05 | 212.87 | 213.76 | 213.76 | -0.14% | 1,066,759 |
| May 27, 2025 | 206.05 | 214.14 | 205.38 | 214.05 | 214.05 | 4.92% | 2,048,307 |
| May 23, 2025 | 202.57 | 204.65 | 201.92 | 204.02 | 204.02 | 0.07% | 901,563 |
| May 22, 2025 | 203.44 | 204.45 | 202.13 | 203.88 | 203.88 | 0.36% | 2,844,412 |
| May 21, 2025 | 205.32 | 206.40 | 202.93 | 203.14 | 203.14 | -1.88% | 1,696,233 |
| May 20, 2025 | 207.95 | 209.41 | 206.93 | 207.04 | 207.04 | -0.81% | 1,231,405 |
| May 19, 2025 | 209.47 | 210.44 | 208.01 | 208.73 | 208.73 | -1.38% | 1,560,337 |
| May 16, 2025 | 209.24 | 211.82 | 208.32 | 211.65 | 211.65 | 1.27% | 2,316,150 |
| May 15, 2025 | 208.13 | 210.94 | 207.50 | 209.00 | 209.00 | 0.76% | 2,227,111 |
| May 14, 2025 | 205.60 | 208.25 | 205.07 | 207.42 | 207.42 | 1.18% | 2,635,161 |
| May 13, 2025 | 204.00 | 209.22 | 203.30 | 205.00 | 205.00 | 0.56% | 2,843,370 |
| May 12, 2025 | 202.60 | 205.95 | 201.40 | 203.85 | 203.85 | 2.74% | 3,983,862 |
| May 9, 2025 | 199.64 | 200.25 | 196.69 | 198.41 | 198.41 | -0.30% | 1,321,036 |
| May 8, 2025 | 200.91 | 201.20 | 198.93 | 199.00 | 199.00 | 0.51% | 1,428,473 |
| May 7, 2025 | 199.57 | 200.93 | 197.82 | 198.00 | 198.00 | -0.25% | 1,754,065 |
| May 6, 2025 | 200.69 | 201.26 | 198.47 | 198.50 | 198.50 | -2.06% | 877,456 |
| May 5, 2025 | 203.57 | 204.15 | 201.86 | 202.68 | 202.68 | -0.59% | 934,160 |
| May 2, 2025 | 202.44 | 204.12 | 201.36 | 203.89 | 203.89 | 2.02% | 820,214 |
| May 1, 2025 | 200.48 | 202.40 | 198.23 | 199.86 | 199.86 | -0.39% | 881,698 |
| Apr 30, 2025 | 197.63 | 201.51 | 194.97 | 200.64 | 200.64 | 0.92% | 1,155,455 |
| Apr 29, 2025 | 199.00 | 199.85 | 196.37 | 198.82 | 198.82 | -0.77% | 877,834 |
| Apr 28, 2025 | 199.48 | 200.93 | 197.45 | 200.37 | 200.37 | 0.64% | 979,400 |
| Apr 25, 2025 | 199.22 | 201.08 | 197.78 | 199.10 | 199.10 | -0.67% | 811,759 |
| Apr 24, 2025 | 200.73 | 200.73 | 197.52 | 200.44 | 200.44 | -0.66% | 935,840 |
| Apr 23, 2025 | 205.06 | 206.97 | 201.02 | 201.77 | 201.77 | -0.43% | 945,204 |
| Apr 22, 2025 | 199.03 | 202.82 | 197.79 | 202.65 | 202.65 | 2.83% | 935,747 |
| Apr 21, 2025 | 199.52 | 200.06 | 194.89 | 197.07 | 197.07 | -1.57% | 1,112,779 |
| Apr 17, 2025 | 198.70 | 202.96 | 197.27 | 200.22 | 200.22 | 1.19% | 928,637 |
| Apr 16, 2025 | 199.28 | 200.43 | 196.35 | 197.87 | 197.87 | -0.85% | 1,161,246 |
| Apr 15, 2025 | 199.35 | 202.21 | 198.42 | 199.56 | 199.56 | 0.15% | 1,105,585 |
| Apr 14, 2025 | 197.03 | 200.48 | 195.86 | 199.27 | 199.27 | 2.47% | 1,421,170 |