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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	36.27	36.19	36.19	36.49	35.84	1.33M
December 05, 2025	36.62	36.51	36.51	36.93	36.32	1.16M
December 04, 2025	36.61	36.55	36.55	36.82	36.1	1.77M
December 03, 2025	37.22	36.61	36.61	37.77	36.58	2M
December 02, 2025	37.61	37.01	37.01	37.87	36.76	2.08M
December 01, 2025	36.7	36.77	36.77	36.87	36.12	1.85M
November 28, 2025	36.64	36.61	36.61	37.02	36.52	969,121
November 26, 2025	35.04	36.6	36.6	36.85	34.98	1.95M
November 25, 2025	33.74	35.23	35.23	35.26	33.6	2.12M
November 24, 2025	33.43	33.71	33.71	34.51	32.98	2.2M
November 21, 2025	32.11	33.38	33.38	33.85	31.81	2.24M
November 20, 2025	33.76	32.13	32.13	34.26	31.99	3.47M
November 19, 2025	34.74	34.09	34.09	35.21	32.32	4.19M
November 18, 2025	34.82	35.05	35.05	35.27	33.86	2.25M
November 17, 2025	34.64	34.43	34.43	35.16	34.18	2.02M
November 14, 2025	34.13	34.75	34.75	34.99	33.96	2.42M
November 13, 2025	34.59	34.63	34.63	35.12	34.16	2.29M
November 12, 2025	34.65	34.54	34.54	34.74	33.85	2.12M
November 11, 2025	32.79	34.31	34.31	34.67	32.79	3.04M
November 10, 2025	32.83	32.7	32.7	33.23	32.37	2.16M
November 07, 2025	31.82	32.53	32.53	32.71	31.65	2.13M
November 06, 2025	32.4	31.92	31.92	32.98	31.62	1.57M
November 05, 2025	32.54	32.22	32.22	33.09	32.22	1.77M
November 04, 2025	32.03	32.56	32.56	33.1	31.82	2.25M
November 03, 2025	32.4	32.79	32.79	33.39	32	2.48M
October 31, 2025	31.95	32.05	32.05	32.21	31.48	1.8M
October 30, 2025	33.07	32.13	32.13	33.54	31.88	1.76M
October 29, 2025	33.85	33.47	33.47	34.29	33.14	1.69M
October 28, 2025	34.06	33.81	33.81	34.35	33.21	2.39M
October 27, 2025	34.84	34.46	34.46	35.19	34.08	2.56M
October 24, 2025	34.58	34.55	34.55	35.22	34.25	2.88M
October 23, 2025	31.78	34.67	34.67	34.78	31.75	5.01M
October 22, 2025	31	31.12	31.12	31.37	30.58	2.69M
October 21, 2025	31.76	30.56	30.56	32.02	30.39	3.7M
October 20, 2025	31.7	31.8	31.8	32.45	31.59	2.29M
October 17, 2025	31.63	31.68	31.68	31.93	31.12	1.91M
October 16, 2025	31.76	31.69	31.69	32.78	31.41	3.12M
October 15, 2025	31.61	31.64	31.64	32.65	30.92	4.13M
October 14, 2025	29.38	31.55	31.55	33	29.15	5.41M
October 13, 2025	30.35	29.91	29.91	30.8	29.84	1.69M
October 10, 2025	31.29	30.1	30.1	31.45	30.07	1.83M
October 09, 2025	31.6	31.35	31.35	32.49	31.17	1.37M
October 08, 2025	31.43	31.54	31.54	31.72	31.02	2.53M
October 07, 2025	31.17	30.93	30.93	31.53	30.69	1.24M
October 06, 2025	32.01	31.17	31.17	32.21	31.13	1.29M
October 03, 2025	31.54	31.75	31.75	31.87	31.41	1.27M
October 02, 2025	31.28	31.47	31.47	31.57	30.97	1.24M
October 01, 2025	30.92	31.35	31.35	31.41	30.7	1.94M
September 30, 2025	30.57	30.87	30.87	30.96	29.83	3.35M
September 29, 2025	31.87	30.65	30.65	31.87	30.33	3.77M
September 26, 2025	31.47	32.11	32.11	32.17	31.04	2.05M
September 25, 2025	31.32	31.43	31.43	32.1	30.98	2.3M
September 24, 2025	31.75	31.08	31.08	32.21	31.06	2.63M
September 23, 2025	31.59	31.53	31.53	32.04	31.25	2.74M
September 22, 2025	31.74	31.22	31.22	31.93	31.07	2.55M
September 19, 2025	32.55	31.93	31.93	32.94	31.91	3.77M
September 18, 2025	33.63	32.45	32.45	33.75	32.22	2.09M
September 17, 2025	33.95	33.12	33.12	34.11	32.97	3.19M
September 16, 2025	31.55	33.87	33.87	34.59	31.19	5.91M
September 15, 2025	31.55	31.39	31.39	32.03	31.34	1.8M

Darling Ingredients Inc. (DAR) NYSE