Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
197.98
+6.09 (3.17%)
At close: Apr 14, 2026, 4:00 PM EDT
198.00
+0.02 (0.01%)
After-hours: Apr 14, 2026, 7:51 PM EDT
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 216.86 | 218.40 | 211.10 | 214.26 | 212.62 | -1.39% | 1,102,998 |
| Feb 20, 2026 | 214.04 | 218.13 | 212.63 | 217.27 | 215.61 | 2.01% | 986,837 |
| Feb 19, 2026 | 214.04 | 215.25 | 211.26 | 212.98 | 211.35 | -1.58% | 1,321,647 |
| Feb 18, 2026 | 216.52 | 220.65 | 216.37 | 216.41 | 214.76 | -1.03% | 1,104,393 |
| Feb 17, 2026 | 214.32 | 219.14 | 212.84 | 218.66 | 216.99 | 3.39% | 1,313,605 |
| Feb 13, 2026 | 212.69 | 215.03 | 210.45 | 211.50 | 209.88 | -0.64% | 969,146 |
| Feb 12, 2026 | 214.04 | 217.14 | 212.47 | 212.86 | 211.23 | 0.03% | 1,060,268 |
| Feb 11, 2026 | 210.48 | 213.17 | 208.13 | 212.79 | 211.16 | 1.21% | 1,178,014 |
| Feb 10, 2026 | 215.08 | 217.44 | 210.22 | 210.24 | 208.63 | -3.56% | 1,372,822 |
| Feb 9, 2026 | 216.30 | 219.98 | 214.24 | 218.01 | 216.34 | 0.80% | 1,238,958 |
| Feb 6, 2026 | 214.38 | 220.45 | 214.38 | 216.27 | 214.62 | 1.27% | 1,407,646 |
| Feb 5, 2026 | 212.61 | 216.91 | 211.63 | 213.56 | 211.93 | 0.63% | 1,862,821 |
| Feb 4, 2026 | 206.19 | 213.23 | 206.19 | 212.22 | 210.60 | 3.28% | 1,684,160 |
| Feb 3, 2026 | 200.28 | 205.92 | 198.17 | 205.49 | 203.92 | 2.28% | 1,449,667 |
| Feb 2, 2026 | 201.34 | 201.34 | 197.32 | 200.90 | 199.37 | 0.78% | 1,401,702 |