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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.72	51.6	51.6	52.3	50.92	2.25M
February 19, 2026	51.9	51.75	51.75	52.04	51.22	2.18M
February 18, 2026	51.29	51.67	51.67	52.58	50.82	3.12M
February 17, 2026	51.22	50.97	50.97	51.49	50.21	3.58M
February 13, 2026	51.39	50.96	50.96	52.88	50.57	4.55M
February 12, 2026	49.09	50.31	50.31	51.19	48.34	5.66M
February 11, 2026	49.06	49.62	49.62	49.74	48.28	3.61M
February 10, 2026	48.44	48.68	48.68	48.84	47.66	1.83M
February 09, 2026	48.33	48.4	48.4	48.6	47.32	1.53M
February 06, 2026	47.76	48.2	48.2	48.68	47.43	2.12M
February 05, 2026	47.52	47.23	47.23	47.97	46.72	1.91M
February 04, 2026	48.1	47.96	47.96	48.93	47.1	2.24M
February 03, 2026	47.04	47.86	47.86	48.1	46.51	2.2M
February 02, 2026	46.06	47.35	47.35	47.82	45.15	3.4M
January 30, 2026	45.22	45.66	45.66	45.87	44.49	2.47M
January 29, 2026	45.57	45.9	45.9	47.26	45.31	3.17M
January 28, 2026	44.14	44.02	44.02	44.5	43.2	2.2M
January 27, 2026	42.28	44	44	44.06	42.25	2.74M
January 26, 2026	42.68	42.4	42.4	42.76	41.94	2.75M
January 23, 2026	42.58	42.74	42.74	43	42.22	1.85M
January 22, 2026	41.91	42.32	42.32	42.98	41.21	2.57M
January 21, 2026	41.23	41.62	41.62	41.63	40.37	2.88M
January 20, 2026	39.47	40.42	40.42	40.67	38.85	2.22M
January 16, 2026	40.03	39.57	39.57	40.69	39.35	2.16M
January 15, 2026	39.54	40.43	40.41	41.19	38.45	3.31M
January 14, 2026	40.15	39.68	39.68	41	39	2.76M
January 13, 2026	39.42	40.04	40.04	40.2	39.38	1.95M
January 12, 2026	39.76	39.4	39.4	39.76	39.04	2.13M
January 09, 2026	38.77	39.08	39.08	39.11	38.13	1.7M
January 08, 2026	36.94	38.31	38.31	38.52	36.58	2.29M
January 07, 2026	37.58	36.8	36.8	37.58	36.56	1.6M
January 06, 2026	37.68	37.57	37.57	38.4	37.11	1.84M
January 05, 2026	38.1	37.56	37.56	38.28	36.99	2.34M
January 02, 2026	36.25	37.64	37.64	38.19	35.92	2.31M
December 31, 2025	36.51	36	36	36.84	35.89	1.74M
December 30, 2025	35.89	36.53	36.53	36.64	35.8	1.45M
December 29, 2025	35.6	35.71	35.71	35.89	35.45	1.08M
December 26, 2025	35.59	35.97	35.97	36.02	35.44	1.44M
December 24, 2025	34.98	35.45	35.45	35.7	34.71	861,900
December 23, 2025	34.77	34.83	34.83	34.92	34.23	2.76M
December 22, 2025	34.09	34.72	34.72	34.76	34.01	1.29M
December 19, 2025	34.46	34.37	34.37	34.76	34.03	2M
December 18, 2025	34.77	34.63	34.63	35.03	34.43	2.43M
December 17, 2025	35.3	34.6	34.6	35.56	34.41	1.97M
December 16, 2025	35.9	35.03	35.03	36.44	34.8	1.81M
December 15, 2025	36.65	36.19	36.19	36.92	35.77	1.32M
December 12, 2025	37.12	36.61	36.61	37.44	35.84	2.82M
December 11, 2025	34.84	36.79	36.79	37.07	34.6	2.82M
December 10, 2025	35.44	34.97	34.97	35.57	34.49	3.37M
December 09, 2025	36.04	35.43	35.43	36.6	35.34	1.54M
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

Darling Ingredients Inc. (DAR) NYSE