Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
214.31
+5.79 (2.78%)
At close: Oct 15, 2026, 4:00 PM EDT
214.31
0.00 (0.00%)
After-hours: Oct 15, 2026, 4:50 PM EDT
Darden Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 211.91 | 214.99 | 210.42 | 214.31 | 214.31 | 2.78% | 1,108,628 |
| Oct 14, 2026 | 206.59 | 208.85 | 203.98 | 208.52 | 208.52 | 1.42% | 839,642 |
| Oct 13, 2026 | 200.21 | 208.29 | 198.41 | 205.60 | 205.60 | 3.00% | 1,274,202 |
| Oct 12, 2026 | 196.56 | 199.69 | 195.57 | 199.61 | 199.61 | 0.99% | 1,019,025 |
| Oct 9, 2026 | 198.53 | 198.99 | 196.60 | 197.66 | 197.66 | -0.62% | 858,839 |
| Oct 8, 2026 | 200.30 | 202.56 | 198.60 | 200.52 | 198.90 | -0.48% | 1,012,079 |
| Oct 7, 2026 | 202.38 | 202.51 | 199.72 | 201.49 | 199.86 | -0.81% | 1,455,221 |
| Oct 6, 2026 | 200.52 | 203.50 | 199.10 | 203.14 | 201.50 | 1.71% | 994,253 |
| Oct 5, 2026 | 201.89 | 202.49 | 196.80 | 199.72 | 198.11 | -0.30% | 1,046,752 |
| Oct 2, 2026 | 197.91 | 200.91 | 197.06 | 200.33 | 198.71 | 1.48% | 1,097,096 |
| Oct 1, 2026 | 193.99 | 197.79 | 193.00 | 197.41 | 195.82 | 2.15% | 1,326,107 |
| Sep 30, 2026 | 195.31 | 196.97 | 192.67 | 193.25 | 191.69 | -0.95% | 1,507,513 |
| Sep 29, 2026 | 197.51 | 198.43 | 194.69 | 195.11 | 193.53 | -0.97% | 1,256,718 |
| Sep 28, 2026 | 200.77 | 202.39 | 195.19 | 197.02 | 195.43 | -1.37% | 1,494,192 |
| Sep 25, 2026 | 204.91 | 207.17 | 198.06 | 199.75 | 198.14 | -3.61% | 1,913,362 |
| Sep 24, 2026 | 208.88 | 212.99 | 206.22 | 207.24 | 205.57 | -3.02% | 1,953,679 |
| Sep 23, 2026 | 215.10 | 216.17 | 212.32 | 213.69 | 211.96 | 0.07% | 1,874,604 |
| Sep 22, 2026 | 213.13 | 215.62 | 212.57 | 213.54 | 211.81 | 1.06% | 1,314,080 |
| Sep 21, 2026 | 210.26 | 213.26 | 209.75 | 211.31 | 209.60 | 0.97% | 1,725,074 |
| Sep 18, 2026 | 206.59 | 210.40 | 205.70 | 209.28 | 207.59 | 1.23% | 1,707,840 |
| Sep 17, 2026 | 208.91 | 208.96 | 205.70 | 206.74 | 205.07 | -0.64% | 893,240 |
| Sep 16, 2026 | 211.79 | 211.79 | 208.05 | 208.08 | 206.40 | -0.50% | 1,098,604 |
| Sep 15, 2026 | 216.58 | 216.69 | 208.22 | 209.12 | 207.43 | -4.32% | 1,610,347 |
| Sep 14, 2026 | 212.83 | 219.69 | 212.09 | 218.57 | 216.80 | 4.14% | 1,290,400 |
| Sep 11, 2026 | 208.96 | 210.23 | 207.39 | 209.89 | 208.19 | 1.14% | 1,176,520 |
| Sep 10, 2026 | 208.27 | 209.58 | 206.83 | 207.53 | 205.85 | -0.90% | 1,018,096 |
| Sep 9, 2026 | 211.06 | 213.11 | 209.02 | 209.42 | 207.73 | -1.64% | 1,207,449 |
| Sep 8, 2026 | 216.46 | 217.00 | 212.73 | 212.92 | 211.20 | -1.83% | 948,425 |
| Sep 4, 2026 | 216.95 | 219.44 | 216.46 | 216.88 | 215.13 | -0.53% | 620,301 |
| Sep 3, 2026 | 221.07 | 223.17 | 216.59 | 218.04 | 216.28 | -0.90% | 853,881 |
| Sep 2, 2026 | 215.44 | 221.61 | 215.44 | 220.03 | 218.25 | 2.07% | 1,257,239 |
| Sep 1, 2026 | 214.11 | 217.13 | 213.77 | 215.56 | 213.82 | 0.61% | 1,020,542 |
| Aug 31, 2026 | 217.90 | 220.35 | 213.68 | 214.26 | 212.53 | -0.64% | 1,194,526 |
| Aug 28, 2026 | 212.11 | 215.98 | 210.88 | 215.63 | 213.89 | 2.13% | 779,457 |
| Aug 27, 2026 | 216.25 | 218.78 | 210.86 | 211.13 | 209.42 | -3.51% | 881,677 |
| Aug 26, 2026 | 219.71 | 222.52 | 216.80 | 218.81 | 217.04 | -0.73% | 653,121 |
| Aug 25, 2026 | 224.56 | 224.88 | 220.24 | 220.41 | 218.63 | -2.28% | 700,223 |
| Aug 24, 2026 | 226.50 | 227.28 | 224.28 | 225.56 | 223.74 | 1.79% | 888,579 |
| Aug 21, 2026 | 217.94 | 222.08 | 217.57 | 221.60 | 219.81 | 1.67% | 759,973 |
| Aug 20, 2026 | 218.94 | 221.25 | 217.80 | 217.95 | 216.19 | -1.78% | 925,062 |
| Aug 19, 2026 | 220.44 | 226.75 | 220.44 | 221.89 | 220.10 | 1.38% | 1,087,265 |
| Aug 18, 2026 | 226.36 | 227.64 | 218.67 | 218.86 | 217.09 | -2.94% | 1,001,523 |
| Aug 17, 2026 | 223.55 | 227.11 | 222.68 | 225.50 | 223.68 | 0.11% | 1,242,563 |
| Aug 14, 2026 | 224.76 | 225.44 | 223.12 | 225.26 | 223.44 | 0.79% | 678,057 |
| Aug 13, 2026 | 228.19 | 229.76 | 222.37 | 223.50 | 221.69 | -1.84% | 1,095,695 |
| Aug 12, 2026 | 218.66 | 228.73 | 217.35 | 227.68 | 225.84 | 4.01% | 1,436,547 |
| Aug 11, 2026 | 217.00 | 219.43 | 215.58 | 218.90 | 217.13 | 0.43% | 1,037,110 |
| Aug 10, 2026 | 214.57 | 218.06 | 212.47 | 217.97 | 216.21 | 1.97% | 890,467 |
| Aug 7, 2026 | 211.25 | 215.78 | 210.56 | 213.76 | 212.03 | 1.34% | 975,281 |
| Aug 6, 2026 | 210.24 | 210.99 | 207.15 | 210.94 | 209.24 | 1.00% | 1,080,420 |