Darling Ingredients Inc. - DAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	32.28	34.82	34.82	34.92	31.68	5.29M
August 21, 2025	30.63	31.82	31.82	32.37	30.44	2.48M
August 20, 2025	31	30.8	30.8	31.09	30.37	3.9M
August 19, 2025	31.29	31	31	31.48	30.93	1.25M
August 18, 2025	30.88	31.03	31.03	31.1	30.52	1.55M
August 15, 2025	31.02	31.18	31.18	31.32	30.81	1.02M
August 14, 2025	31.59	30.94	30.94	31.72	30.69	1.63M
August 13, 2025	31.19	32.05	32.05	32.09	30.81	1.55M
August 12, 2025	29.93	31.09	31.09	31.34	29.8	1.62M
August 11, 2025	30.84	29.74	29.74	31.05	29.71	1.54M
August 08, 2025	30.8	30.63	30.63	31.47	30.56	1.71M
August 07, 2025	30.37	30.69	30.69	30.79	29.65	2.39M
August 06, 2025	31.93	29.85	29.85	32.22	29.85	3.09M
August 05, 2025	31.89	31.71	31.71	32	31.49	1.93M
August 04, 2025	31.5	31.59	31.59	31.97	31.23	1.65M
August 01, 2025	31.96	31.49	31.49	32.01	31.21	2.3M
July 31, 2025	33.03	32.38	32.38	33.03	32.27	1.76M
July 30, 2025	33.3	32.97	32.97	33.58	32.73	1.91M
July 29, 2025	34.16	33.19	33.19	34.36	33.1	1.66M
July 28, 2025	34.17	34.36	34.36	34.85	33.94	1.8M
July 25, 2025	34.2	34.31	34.31	34.48	33.39	3.12M
July 24, 2025	35.62	35.19	35.19	36.98	32.63	5.63M
July 23, 2025	36.43	36.86	36.86	36.91	36.1	2.57M
July 22, 2025	36.01	36.16	36.16	36.57	35.85	1.97M
July 21, 2025	35.85	35.93	35.93	36.61	35.73	1.76M
July 18, 2025	35.78	35.85	35.85	35.97	35.35	2.02M
July 17, 2025	35.28	35.63	35.63	36.08	35.28	1.78M
July 16, 2025	36.08	35.62	35.62	36.47	35.08	1.93M
July 15, 2025	36.81	36.01	36.01	37.06	35.86	1.84M
July 14, 2025	37.53	36.76	36.76	37.69	36.67	1.88M
July 11, 2025	37.94	37.54	37.54	38.2	37.43	2.05M
July 10, 2025	37.12	38.28	38.28	38.32	37.12	2.43M
July 09, 2025	37.76	37.1	37.1	38.1	36.89	2.19M
July 08, 2025	37.91	37.72	37.72	38.47	37.59	2.7M
July 07, 2025	39.09	37.85	37.85	39.15	37.81	1.96M
July 03, 2025	39.28	39.45	39.45	39.55	38.91	1.58M
July 02, 2025	38.47	39.24	39.24	39.48	38.07	2.84M
July 01, 2025	38.05	38.11	38.11	38.87	37.35	2.7M
June 30, 2025	37.91	37.94	37.94	38.79	37.53	3.03M
June 27, 2025	38.23	38.12	38.12	38.31	36.85	6.7M
June 26, 2025	37.88	38.31	38.31	38.44	37.34	4.21M
June 25, 2025	38.47	37.32	37.32	38.52	36.99	5.68M
June 24, 2025	38.15	38.62	38.62	38.81	37.83	2.92M
June 23, 2025	38.5	38.53	38.53	39.48	38.13	2.89M
June 20, 2025	38.94	38.62	38.62	39.32	38.38	2.78M
June 18, 2025	38.64	38.55	38.55	39.17	38.31	2.19M
June 17, 2025	38.48	38.64	38.64	39.15	37.89	3.58M
June 16, 2025	37.2	38.58	38.58	39.53	37.19	5.06M
June 13, 2025	32.98	36.01	36.01	37.27	32.8	7.71M
June 12, 2025	31.31	32.99	32.99	33.1	31.31	4.39M
June 11, 2025	32.7	31.48	31.48	32.83	31.27	1.86M
June 10, 2025	31.7	32.51	32.51	33.22	31.38	2.21M
June 09, 2025	30.68	31.35	31.35	32.09	30.62	1.82M
June 06, 2025	31.16	30.75	30.75	31.19	30.57	1.46M
June 05, 2025	30.58	30.42	30.42	30.87	30.17	1.36M
June 04, 2025	30.88	30.6	30.6	31.13	30.55	1.54M
June 03, 2025	30.71	30.73	30.73	31.27	29.84	1.49M
June 02, 2025	31.37	30.79	30.79	31.56	30.36	1.25M
May 30, 2025	31.2	31.16	31.16	31.34	30.48	2.03M
May 29, 2025	31.75	31.13	31.13	31.88	30.66	2.09M

Darling Ingredients Inc. (DAR) NYSE