Skip to main content
logo
Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
203.51
+6.44 (3.27%)
At close: May 22, 2026, 4:00 PM EDT
203.63
+0.12 (0.06%)
After-hours: May 22, 2026, 7:00 PM EDT

Darden Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026198.83204.40198.50203.51203.513.27%1,503,431
May 21, 2026195.51199.03193.72197.07197.07-0.10%925,285
May 20, 2026194.02198.73191.97197.27197.271.83%742,280
May 19, 2026193.79194.93189.97193.73193.73-0.01%661,200
May 18, 2026193.93195.31191.79193.75193.75-1.09%1,054,449
May 15, 2026195.57196.99194.06195.89195.890.66%805,298
May 14, 2026194.21197.11193.12194.61194.610.93%742,941
May 13, 2026198.21198.44190.13192.81192.81-3.17%1,381,569
May 12, 2026197.19202.87196.08199.12199.121.70%1,338,123
May 11, 2026196.10197.52193.71195.80195.80-0.22%1,039,982
May 8, 2026199.62201.04194.95196.23196.230.54%877,604
May 7, 2026193.45195.86190.01195.17195.17-0.27%1,067,199
May 6, 2026198.28199.58194.92195.70195.700.62%975,109
May 5, 2026192.14196.68191.19194.50194.501.25%754,756
May 4, 2026194.57195.93190.01192.09192.09-1.37%974,884
May 1, 2026200.74202.77192.12194.76194.76-2.89%1,121,143
Apr 30, 2026198.20201.07197.01200.56200.562.18%789,220
Apr 29, 2026196.17199.53195.78196.29196.29-0.11%767,444
Apr 28, 2026199.67200.17195.91196.51196.51-1.10%710,080
Apr 27, 2026200.93202.08198.00198.70198.70-1.17%892,582
Apr 24, 2026201.04202.84199.45201.06201.06-0.63%909,807
Apr 23, 2026201.39204.55200.34202.34202.341.31%1,763,416
Apr 22, 2026197.19200.09197.12199.73199.731.41%1,271,612
Apr 21, 2026202.38202.38196.02196.95196.95-2.43%885,305
Apr 20, 2026200.33202.77199.12201.85201.850.39%938,784
Apr 17, 2026198.66203.90198.23201.07201.072.24%1,062,463
Apr 16, 2026199.36200.45195.71196.66196.66-1.51%1,218,936
Apr 15, 2026197.95202.30196.73199.68199.680.86%1,564,852
Apr 14, 2026191.45198.67191.45197.98197.983.17%1,817,340
Apr 13, 2026191.38191.92186.91191.89191.89-0.26%1,583,413
Apr 10, 2026194.68196.05191.41192.39192.39-1.26%1,235,435
Apr 9, 2026195.29198.09194.66196.34194.840.35%1,231,930
Apr 8, 2026194.59198.52193.99195.65194.162.63%1,936,234
Apr 7, 2026196.17197.31190.32190.63189.17-3.02%1,162,252
Apr 6, 2026195.04196.60194.45196.57195.070.12%966,909
Apr 2, 2026191.68197.04190.22196.33194.831.69%1,255,094
Apr 1, 2026195.75197.28193.04193.06191.59-1.52%1,376,839
Mar 31, 2026197.20198.61193.25196.04194.540.51%1,132,738
Mar 30, 2026193.43195.92192.38195.05193.561.33%1,122,440
Mar 27, 2026198.00199.00191.68192.49191.02-3.21%1,452,103
Mar 26, 2026200.89202.63197.93198.87197.35-1.38%901,431
Mar 25, 2026199.96201.77196.08201.66200.120.57%1,287,040
Mar 24, 2026195.06201.30194.38200.52198.992.32%1,709,586
Mar 23, 2026206.06206.76195.84195.97194.47-3.49%1,776,333
Mar 20, 2026205.13208.00201.78203.05201.50-0.67%5,472,484
Mar 19, 2026195.72206.75195.69204.42202.861.85%3,293,851
Mar 18, 2026202.46204.00199.34200.71199.18-1.55%2,157,125
Mar 17, 2026207.97210.98203.73203.86202.30-1.37%1,732,511
Mar 16, 2026205.44207.80203.95206.69205.112.13%1,694,083
Mar 13, 2026201.41203.92199.96202.37200.821.99%1,114,753