Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
207.24
-6.45 (-3.02%)
At close: Sep 24, 2026, 4:00 PM EDT
208.00
+0.76 (0.37%)
Pre-market: Sep 25, 2026, 4:15 AM EDT
Darden Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 208.88 | 212.99 | 206.22 | 207.24 | 207.24 | -3.02% | 1,953,532 |
| Sep 23, 2026 | 215.10 | 216.17 | 212.32 | 213.69 | 213.69 | 0.07% | 1,853,370 |
| Sep 22, 2026 | 213.13 | 215.62 | 212.57 | 213.54 | 213.54 | 1.06% | 1,308,328 |
| Sep 21, 2026 | 210.26 | 213.26 | 209.75 | 211.31 | 211.31 | 0.97% | 1,724,799 |
| Sep 18, 2026 | 206.59 | 210.40 | 205.70 | 209.28 | 209.28 | 1.23% | 1,634,662 |
| Sep 17, 2026 | 208.91 | 208.96 | 205.70 | 206.74 | 206.74 | -0.64% | 892,950 |
| Sep 16, 2026 | 211.79 | 211.79 | 208.05 | 208.08 | 208.08 | -0.50% | 1,098,439 |
| Sep 15, 2026 | 216.58 | 216.69 | 208.22 | 209.12 | 209.12 | -4.32% | 1,405,483 |
| Sep 14, 2026 | 212.83 | 219.69 | 212.09 | 218.57 | 218.57 | 4.14% | 1,290,374 |
| Sep 11, 2026 | 208.96 | 210.23 | 207.39 | 209.89 | 209.89 | 1.14% | 1,172,378 |
| Sep 10, 2026 | 208.27 | 209.58 | 206.83 | 207.53 | 207.53 | -0.90% | 1,011,903 |
| Sep 9, 2026 | 211.06 | 213.11 | 209.02 | 209.42 | 209.42 | -1.64% | 1,201,459 |
| Sep 8, 2026 | 216.46 | 217.00 | 212.73 | 212.92 | 212.92 | -1.83% | 930,643 |
| Sep 4, 2026 | 216.95 | 219.44 | 216.46 | 216.88 | 216.88 | -0.53% | 619,023 |
| Sep 3, 2026 | 221.07 | 223.17 | 216.59 | 218.04 | 218.04 | -0.90% | 853,881 |
| Sep 2, 2026 | 215.44 | 221.61 | 215.44 | 220.03 | 220.03 | 2.07% | 1,257,239 |
| Sep 1, 2026 | 214.11 | 217.13 | 213.77 | 215.56 | 215.56 | 0.61% | 1,020,542 |
| Aug 31, 2026 | 217.90 | 220.35 | 213.68 | 214.26 | 214.26 | -0.64% | 1,194,526 |
| Aug 28, 2026 | 212.11 | 215.98 | 210.88 | 215.63 | 215.63 | 2.13% | 779,457 |
| Aug 27, 2026 | 216.25 | 218.78 | 210.86 | 211.13 | 211.13 | -3.51% | 881,677 |
| Aug 26, 2026 | 219.71 | 222.52 | 216.80 | 218.81 | 218.81 | -0.73% | 653,121 |
| Aug 25, 2026 | 224.56 | 224.88 | 220.24 | 220.41 | 220.41 | -2.28% | 700,223 |
| Aug 24, 2026 | 226.50 | 227.28 | 224.28 | 225.56 | 225.56 | 1.79% | 888,579 |
| Aug 21, 2026 | 217.94 | 222.08 | 217.57 | 221.60 | 221.60 | 1.67% | 759,973 |
| Aug 20, 2026 | 218.94 | 221.25 | 217.80 | 217.95 | 217.95 | -1.78% | 925,062 |
| Aug 19, 2026 | 220.44 | 226.75 | 220.44 | 221.89 | 221.89 | 1.38% | 1,087,265 |
| Aug 18, 2026 | 226.36 | 227.64 | 218.67 | 218.86 | 218.86 | -2.94% | 1,001,523 |
| Aug 17, 2026 | 223.55 | 227.11 | 222.68 | 225.50 | 225.50 | 0.11% | 1,242,563 |
| Aug 14, 2026 | 224.76 | 225.44 | 223.12 | 225.26 | 225.26 | 0.79% | 678,057 |
| Aug 13, 2026 | 228.19 | 229.76 | 222.37 | 223.50 | 223.50 | -1.84% | 1,095,695 |
| Aug 12, 2026 | 218.66 | 228.73 | 217.35 | 227.68 | 227.68 | 4.01% | 1,436,547 |
| Aug 11, 2026 | 217.00 | 219.43 | 215.58 | 218.90 | 218.90 | 0.43% | 1,037,110 |
| Aug 10, 2026 | 214.57 | 218.06 | 212.47 | 217.97 | 217.97 | 1.97% | 890,467 |
| Aug 7, 2026 | 211.25 | 215.78 | 210.56 | 213.76 | 213.76 | 1.34% | 975,281 |
| Aug 6, 2026 | 210.24 | 210.99 | 207.15 | 210.94 | 210.94 | 1.00% | 1,080,420 |
| Aug 5, 2026 | 205.83 | 209.47 | 205.52 | 208.85 | 208.85 | 2.09% | 889,976 |
| Aug 4, 2026 | 204.54 | 205.52 | 202.37 | 204.57 | 204.57 | -0.81% | 1,119,161 |
| Aug 3, 2026 | 205.93 | 210.48 | 204.71 | 206.24 | 206.24 | 1.31% | 1,211,505 |
| Jul 31, 2026 | 204.95 | 206.12 | 202.05 | 203.58 | 203.58 | -1.64% | 1,451,551 |
| Jul 30, 2026 | 212.86 | 212.99 | 205.83 | 206.97 | 206.97 | -2.48% | 1,636,465 |
| Jul 29, 2026 | 206.66 | 212.34 | 205.06 | 212.23 | 212.23 | 2.54% | 1,356,262 |
| Jul 28, 2026 | 207.50 | 211.06 | 206.07 | 206.98 | 206.98 | 1.41% | 1,658,428 |
| Jul 27, 2026 | 200.03 | 204.71 | 200.03 | 204.10 | 204.10 | 3.97% | 1,554,894 |
| Jul 24, 2026 | 193.92 | 197.18 | 192.79 | 196.31 | 196.31 | 1.13% | 970,834 |
| Jul 23, 2026 | 192.47 | 194.74 | 190.98 | 194.12 | 194.12 | 0.09% | 1,171,829 |
| Jul 22, 2026 | 194.00 | 196.82 | 192.00 | 193.94 | 193.94 | 0.28% | 1,477,325 |
| Jul 21, 2026 | 192.92 | 193.77 | 191.66 | 193.39 | 193.39 | -0.73% | 1,282,836 |
| Jul 20, 2026 | 198.74 | 200.11 | 192.30 | 194.82 | 194.82 | -1.87% | 1,718,257 |
| Jul 17, 2026 | 202.60 | 203.00 | 197.71 | 198.53 | 198.53 | -1.33% | 1,049,530 |
| Jul 16, 2026 | 197.25 | 201.75 | 197.02 | 201.21 | 201.21 | 2.63% | 1,393,789 |