Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
225.26
+1.76 (0.79%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Darden Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 224.76 | 225.44 | 223.12 | 225.26 | 225.26 | 0.79% | 677,967 |
| Aug 13, 2026 | 228.19 | 229.76 | 222.37 | 223.50 | 223.50 | -1.84% | 1,095,571 |
| Aug 12, 2026 | 218.66 | 228.73 | 217.35 | 227.68 | 227.68 | 4.01% | 1,407,008 |
| Aug 11, 2026 | 217.00 | 219.43 | 215.58 | 218.90 | 218.90 | 0.43% | 1,036,676 |
| Aug 10, 2026 | 214.57 | 218.06 | 212.47 | 217.97 | 217.97 | 1.97% | 887,567 |
| Aug 7, 2026 | 211.25 | 215.78 | 210.56 | 213.76 | 213.76 | 1.34% | 970,277 |
| Aug 6, 2026 | 210.24 | 210.99 | 207.15 | 210.94 | 210.94 | 1.00% | 1,069,076 |
| Aug 5, 2026 | 205.83 | 209.47 | 205.52 | 208.85 | 208.85 | 2.09% | 858,289 |
| Aug 4, 2026 | 204.54 | 205.52 | 202.37 | 204.57 | 204.57 | -0.81% | 1,077,059 |
| Aug 3, 2026 | 205.93 | 210.48 | 204.71 | 206.24 | 206.24 | 1.31% | 1,211,470 |
| Jul 31, 2026 | 204.95 | 206.12 | 202.05 | 203.58 | 203.58 | -1.64% | 1,450,630 |
| Jul 30, 2026 | 212.86 | 212.99 | 205.83 | 206.97 | 206.97 | -2.48% | 1,627,671 |
| Jul 29, 2026 | 206.66 | 212.34 | 205.06 | 212.23 | 212.23 | 2.54% | 1,350,475 |
| Jul 28, 2026 | 207.50 | 211.06 | 206.07 | 206.98 | 206.98 | 1.41% | 1,650,054 |
| Jul 27, 2026 | 200.03 | 204.71 | 200.03 | 204.10 | 204.10 | 3.97% | 1,554,863 |
| Jul 24, 2026 | 193.92 | 197.18 | 192.79 | 196.31 | 196.31 | 1.13% | 970,164 |
| Jul 23, 2026 | 192.47 | 194.74 | 190.98 | 194.12 | 194.12 | 0.09% | 1,121,284 |
| Jul 22, 2026 | 194.00 | 196.82 | 192.00 | 193.94 | 193.94 | 0.28% | 1,431,315 |
| Jul 21, 2026 | 192.92 | 193.77 | 191.66 | 193.39 | 193.39 | -0.73% | 1,263,685 |
| Jul 20, 2026 | 198.74 | 200.11 | 192.30 | 194.82 | 194.82 | -1.87% | 1,712,047 |
| Jul 17, 2026 | 202.60 | 203.00 | 197.71 | 198.53 | 198.53 | -1.33% | 1,049,380 |
| Jul 16, 2026 | 197.25 | 201.75 | 197.02 | 201.21 | 201.21 | 2.63% | 1,281,616 |
| Jul 15, 2026 | 195.74 | 199.24 | 193.35 | 196.06 | 196.06 | 0.16% | 1,214,767 |
| Jul 14, 2026 | 197.88 | 197.88 | 193.93 | 195.74 | 195.74 | -0.48% | 1,299,397 |
| Jul 13, 2026 | 205.96 | 206.19 | 196.20 | 196.69 | 196.69 | -3.70% | 1,748,771 |
| Jul 10, 2026 | 201.52 | 206.96 | 200.92 | 204.25 | 204.25 | 1.97% | 1,553,867 |
| Jul 9, 2026 | 200.95 | 205.16 | 200.01 | 201.92 | 200.30 | 0.41% | 1,623,630 |
| Jul 8, 2026 | 204.08 | 204.09 | 199.00 | 201.10 | 199.49 | -1.66% | 1,781,781 |
| Jul 7, 2026 | 205.55 | 209.37 | 203.83 | 204.50 | 202.86 | 0.63% | 1,239,525 |
| Jul 6, 2026 | 204.10 | 204.81 | 199.96 | 203.22 | 201.59 | -0.54% | 1,356,853 |
| Jul 2, 2026 | 203.28 | 205.62 | 199.75 | 204.32 | 202.68 | 1.17% | 1,506,061 |
| Jul 1, 2026 | 205.78 | 207.25 | 201.91 | 201.95 | 200.33 | -1.97% | 1,417,766 |
| Jun 30, 2026 | 206.55 | 207.02 | 203.78 | 206.01 | 204.36 | 0.15% | 1,321,820 |
| Jun 29, 2026 | 212.70 | 212.70 | 204.66 | 205.70 | 204.05 | -3.75% | 2,313,697 |
| Jun 26, 2026 | 212.58 | 213.98 | 208.28 | 213.72 | 212.01 | 0.45% | 2,289,210 |
| Jun 25, 2026 | 210.14 | 216.00 | 207.35 | 212.76 | 211.05 | -0.32% | 3,428,714 |
| Jun 24, 2026 | 210.00 | 216.38 | 210.00 | 213.45 | 211.74 | 1.36% | 2,322,199 |
| Jun 23, 2026 | 209.76 | 214.19 | 208.80 | 210.59 | 208.90 | -0.67% | 1,558,977 |
| Jun 22, 2026 | 215.13 | 218.67 | 209.02 | 212.00 | 210.30 | -0.68% | 2,090,296 |
| Jun 18, 2026 | 215.00 | 219.38 | 212.43 | 213.45 | 211.74 | 1.00% | 1,884,946 |
| Jun 17, 2026 | 207.75 | 215.39 | 207.75 | 211.33 | 209.63 | 1.09% | 1,192,805 |
| Jun 16, 2026 | 209.29 | 211.00 | 207.20 | 209.05 | 207.37 | 0.14% | 939,232 |
| Jun 15, 2026 | 209.85 | 212.51 | 208.69 | 208.76 | 207.09 | -1.28% | 1,235,251 |
| Jun 12, 2026 | 213.25 | 214.14 | 209.72 | 211.47 | 209.77 | 0.30% | 1,119,299 |
| Jun 11, 2026 | 205.27 | 211.00 | 204.50 | 210.84 | 209.15 | 3.54% | 1,343,096 |
| Jun 10, 2026 | 202.71 | 206.07 | 199.25 | 203.64 | 202.01 | 1.36% | 1,110,809 |
| Jun 9, 2026 | 196.19 | 201.28 | 194.51 | 200.91 | 199.30 | 2.51% | 1,057,023 |
| Jun 8, 2026 | 195.92 | 197.53 | 193.93 | 196.00 | 194.43 | -1.07% | 903,558 |
| Jun 5, 2026 | 194.99 | 198.82 | 194.50 | 198.12 | 196.53 | 2.41% | 960,484 |
| Jun 4, 2026 | 200.21 | 200.21 | 191.73 | 193.46 | 191.91 | -2.43% | 1,209,666 |