Darden Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	197.35	200.84	196.61	198.27	196.68	-	959,785
Jun 2, 2026	200.02	200.02	196.00	198.27	196.68	-1.80%	990,595
Jun 1, 2026	202.78	205.07	201.33	201.91	200.29	-0.98%	1,020,924
May 29, 2026	203.52	208.36	202.09	203.91	202.27	-0.27%	1,448,328
May 28, 2026	204.89	207.36	203.23	204.47	202.83	-0.71%	705,588
May 27, 2026	206.89	210.43	205.87	205.93	204.28	1.03%	1,042,474
May 26, 2026	203.38	204.57	201.97	203.83	202.19	0.16%	1,053,492
May 22, 2026	198.83	204.40	198.50	203.51	201.88	3.27%	1,503,939
May 21, 2026	195.51	199.03	193.72	197.07	195.49	-0.10%	925,762
May 20, 2026	194.02	198.73	191.97	197.27	195.69	1.83%	742,760
May 19, 2026	193.79	194.93	189.97	193.73	192.18	-0.01%	661,248
May 18, 2026	193.93	195.31	191.79	193.75	192.20	-1.09%	1,054,563
May 15, 2026	195.57	196.99	194.06	195.89	194.32	0.66%	805,298
May 14, 2026	194.21	197.11	193.12	194.61	193.05	0.93%	742,941
May 13, 2026	198.21	198.44	190.13	192.81	191.26	-3.17%	1,381,569