Darden Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	192.14	193.45	191.19	193.25	-	0.60%	74,917
May 4, 2026	194.57	195.93	190.01	192.09	192.09	-1.37%	974,758
May 1, 2026	200.74	202.77	192.12	194.76	194.76	-2.89%	1,118,687
Apr 30, 2026	198.20	201.07	197.01	200.56	200.56	2.18%	789,182
Apr 29, 2026	196.17	199.53	195.78	196.29	196.29	-0.11%	766,930
Apr 28, 2026	199.67	200.17	195.91	196.51	196.51	-1.10%	709,991
Apr 27, 2026	200.93	202.08	198.00	198.70	198.70	-1.17%	892,335
Apr 24, 2026	201.04	202.84	199.45	201.06	201.06	-0.63%	904,666
Apr 23, 2026	201.39	204.55	200.34	202.34	202.34	1.31%	1,763,322
Apr 22, 2026	197.19	200.09	197.12	199.73	199.73	1.41%	1,257,018
Apr 21, 2026	202.38	202.38	196.02	196.95	196.95	-2.43%	885,294
Apr 20, 2026	200.33	202.77	199.12	201.85	201.85	0.39%	938,730
Apr 17, 2026	198.66	203.90	198.23	201.07	201.07	2.24%	1,061,878
Apr 16, 2026	199.36	200.45	195.71	196.66	196.66	-1.51%	1,218,901
Apr 15, 2026	197.95	202.30	196.73	199.68	199.68	0.86%	1,564,454
Apr 14, 2026	191.45	198.67	191.45	197.98	197.98	3.17%	1,816,907
Apr 13, 2026	191.38	191.92	186.91	191.89	191.89	-0.26%	1,582,646
Apr 10, 2026	194.68	196.05	191.41	192.39	192.39	-2.01%	1,235,427
Apr 9, 2026	195.29	198.09	194.66	196.34	194.84	0.35%	1,231,320
Apr 8, 2026	194.59	198.52	193.99	195.65	194.16	2.63%	1,936,234
Apr 7, 2026	196.17	197.31	190.32	190.63	189.17	-3.02%	1,162,252
Apr 6, 2026	195.04	196.60	194.45	196.57	195.07	0.12%	966,909
Apr 2, 2026	191.68	197.04	190.22	196.33	194.83	1.69%	1,255,094
Apr 1, 2026	195.75	197.28	193.04	193.06	191.59	-1.52%	1,376,839
Mar 31, 2026	197.20	198.61	193.25	196.04	194.54	0.51%	1,132,738
Mar 30, 2026	193.43	195.92	192.38	195.05	193.56	1.33%	1,122,440
Mar 27, 2026	198.00	199.00	191.68	192.49	191.02	-3.21%	1,452,103
Mar 26, 2026	200.89	202.63	197.93	198.87	197.35	-1.38%	901,431
Mar 25, 2026	199.96	201.77	196.08	201.66	200.12	0.57%	1,287,040
Mar 24, 2026	195.06	201.30	194.38	200.52	198.99	2.32%	1,709,586
Mar 23, 2026	206.06	206.76	195.84	195.97	194.47	-3.49%	1,776,333
Mar 20, 2026	205.13	208.00	201.78	203.05	201.50	-0.67%	5,472,484
Mar 19, 2026	195.72	206.75	195.69	204.42	202.86	1.85%	3,293,851
Mar 18, 2026	202.46	204.00	199.34	200.71	199.18	-1.55%	2,157,125
Mar 17, 2026	207.97	210.98	203.73	203.86	202.30	-1.37%	1,732,511
Mar 16, 2026	205.44	207.80	203.95	206.69	205.11	2.13%	1,694,083
Mar 13, 2026	201.41	203.92	199.96	202.37	200.82	1.99%	1,114,753
Mar 12, 2026	201.44	203.14	198.23	198.43	196.91	-2.46%	1,327,444
Mar 11, 2026	203.22	207.52	202.04	203.44	201.89	-0.01%	1,274,974
Mar 10, 2026	199.37	204.83	199.07	203.47	201.92	0.91%	1,064,172
Mar 9, 2026	199.11	201.89	194.26	201.64	200.10	-0.76%	2,056,700
Mar 6, 2026	203.73	203.82	198.10	203.18	201.63	-1.47%	1,252,208
Mar 5, 2026	201.06	208.53	201.06	206.21	204.63	1.38%	1,787,226
Mar 4, 2026	211.50	211.50	202.50	203.41	201.86	-3.41%	1,745,228
Mar 3, 2026	205.99	211.15	202.99	210.60	208.99	0.35%	723,928
Mar 2, 2026	212.94	212.94	208.35	209.87	208.27	-1.86%	962,672
Feb 27, 2026	212.96	214.31	209.94	213.85	212.22	-0.46%	1,177,348
Feb 26, 2026	213.52	216.13	212.61	214.83	213.19	1.31%	918,074
Feb 25, 2026	214.97	215.68	210.17	212.06	210.44	-0.87%	1,024,752
Feb 24, 2026	213.51	216.23	213.51	213.92	212.29	-0.16%	937,768