Darden Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	213.25	214.14	209.72	211.47	211.47	0.30%	1,116,309
Jun 11, 2026	205.27	211.00	204.50	210.84	210.84	3.54%	1,342,189
Jun 10, 2026	202.71	206.07	199.25	203.64	203.64	1.36%	1,084,935
Jun 9, 2026	196.19	201.28	194.51	200.91	200.91	2.51%	1,028,609
Jun 8, 2026	195.92	197.53	193.93	196.00	196.00	-1.07%	850,289
Jun 5, 2026	194.99	198.82	194.50	198.12	198.12	2.41%	959,948
Jun 4, 2026	200.21	200.21	191.73	193.46	193.46	-2.43%	1,201,918
Jun 3, 2026	197.35	200.84	196.61	198.27	198.27	-	940,619
Jun 2, 2026	200.02	200.02	196.00	198.27	198.27	-1.80%	990,393
Jun 1, 2026	202.78	205.07	201.33	201.91	201.91	-0.98%	1,011,267
May 29, 2026	203.52	208.36	202.09	203.91	203.91	-0.27%	1,422,854
May 28, 2026	204.89	207.36	203.23	204.47	204.47	-0.71%	703,101
May 27, 2026	206.89	210.43	205.87	205.93	205.93	1.03%	1,029,411
May 26, 2026	203.38	204.57	201.97	203.83	203.83	0.16%	1,046,062
May 22, 2026	198.83	204.40	198.50	203.51	203.51	3.27%	1,503,431
May 21, 2026	195.51	199.03	193.72	197.07	197.07	-0.10%	925,285
May 20, 2026	194.02	198.73	191.97	197.27	197.27	1.83%	742,280
May 19, 2026	193.79	194.93	189.97	193.73	193.73	-0.01%	661,200
May 18, 2026	193.93	195.31	191.79	193.75	193.75	-1.09%	1,054,449
May 15, 2026	195.57	196.99	194.06	195.89	195.89	0.66%	805,298
May 14, 2026	194.21	197.11	193.12	194.61	194.61	0.93%	742,941
May 13, 2026	198.21	198.44	190.13	192.81	192.81	-3.17%	1,381,569
May 12, 2026	197.19	202.87	196.08	199.12	199.12	1.70%	1,338,123
May 11, 2026	196.10	197.52	193.71	195.80	195.80	-0.22%	1,039,982
May 8, 2026	199.62	201.04	194.95	196.23	196.23	0.54%	877,604
May 7, 2026	193.45	195.86	190.01	195.17	195.17	-0.27%	1,067,199
May 6, 2026	198.28	199.58	194.92	195.70	195.70	0.62%	975,109
May 5, 2026	192.14	196.68	191.19	194.50	194.50	1.25%	754,756
May 4, 2026	194.57	195.93	190.01	192.09	192.09	-1.37%	974,884
May 1, 2026	200.74	202.77	192.12	194.76	194.76	-2.89%	1,121,143
Apr 30, 2026	198.20	201.07	197.01	200.56	200.56	2.18%	789,220
Apr 29, 2026	196.17	199.53	195.78	196.29	196.29	-0.11%	767,444
Apr 28, 2026	199.67	200.17	195.91	196.51	196.51	-1.10%	710,080
Apr 27, 2026	200.93	202.08	198.00	198.70	198.70	-1.17%	892,582
Apr 24, 2026	201.04	202.84	199.45	201.06	201.06	-0.63%	909,807
Apr 23, 2026	201.39	204.55	200.34	202.34	202.34	1.31%	1,763,416
Apr 22, 2026	197.19	200.09	197.12	199.73	199.73	1.41%	1,271,612
Apr 21, 2026	202.38	202.38	196.02	196.95	196.95	-2.43%	885,305
Apr 20, 2026	200.33	202.77	199.12	201.85	201.85	0.39%	938,784
Apr 17, 2026	198.66	203.90	198.23	201.07	201.07	2.24%	1,062,463
Apr 16, 2026	199.36	200.45	195.71	196.66	196.66	-1.51%	1,218,936
Apr 15, 2026	197.95	202.30	196.73	199.68	199.68	0.86%	1,564,852
Apr 14, 2026	191.45	198.67	191.45	197.98	197.98	3.17%	1,817,340
Apr 13, 2026	191.38	191.92	186.91	191.89	191.89	-0.26%	1,583,413
Apr 10, 2026	194.68	196.05	191.41	192.39	192.39	-1.26%	1,235,435
Apr 9, 2026	195.29	198.09	194.66	196.34	194.84	0.35%	1,231,930
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