Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
216.88
-1.16 (-0.53%)
At close: Sep 4, 2026, 4:00 PM EDT
218.40
+1.52 (0.70%)
After-hours: Sep 4, 2026, 7:46 PM EDT
Darden Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 195.74 | 199.24 | 193.35 | 196.06 | 196.06 | 0.16% | 1,304,251 |
| Jul 14, 2026 | 197.88 | 197.88 | 193.93 | 195.74 | 195.74 | -0.48% | 1,313,199 |
| Jul 13, 2026 | 205.96 | 206.19 | 196.20 | 196.69 | 196.69 | -3.70% | 1,781,051 |
| Jul 10, 2026 | 201.52 | 206.96 | 200.92 | 204.25 | 204.25 | 1.97% | 1,554,131 |
| Jul 9, 2026 | 200.95 | 205.16 | 200.01 | 201.92 | 200.30 | 0.41% | 1,631,658 |
| 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 |