Darling Ingredients Inc. (DAR) NYSE

Currency In USD

DAR Historical Return

If you invested $1000 in Darling Ingredients Inc. (DAR) 10 years ago, it would be worth $4,639.38 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $900.55, while $1000 invested 1 year ago would be worth $1,829.16. This corresponds to total returns of 363.94%, -9.95%, 82.92%, respectively, with annualized returns of 16.58%, -2.07%, 82.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	67.81	65.74	65.74	68.44	60.85	7.35M
August 20, 2026	67.78	67.84	67.84	69.98	67.33	2.12M
August 19, 2026	68.35	66.94	66.94	68.77	66.57	2.41M
August 18, 2026	67.51	68.34	68.34	68.59	66.72	1.75M
August 17, 2026	66.66	67.67	67.67	67.95	66.5	1.82M
August 14, 2026	66.35	67.04	67.04	67.68	65.86	2.06M
August 13, 2026	63.14	65.74	65.74	65.78	63.05	1.88M
August 12, 2026	62.37	63.43	63.43	63.52	62.01	1.6M
August 11, 2026	62.48	62.36	62.36	63.6	62.29	1.74M
August 10, 2026	61.84	62.83	62.83	63.33	60.23	2.2M
August 07, 2026	60.07	59.41	59.41	60.88	58.77	1.81M
August 06, 2026	59.4	60.51	60.51	60.8	58.95	2.17M
August 05, 2026	61.14	57.8	57.8	61.83	57.76	2.41M
August 04, 2026	60.47	60.15	60.15	60.7	59.57	2.09M
August 03, 2026	59.94	59.76	59.76	60.69	59.1	2.83M
July 31, 2026	61.71	60.64	60.64	62.38	60.39	2.11M
July 30, 2026	60.36	61	61	61.8	58.14	3.82M
July 29, 2026	59.43	58.62	58.62	60.17	57.95	3.38M
July 28, 2026	60.09	58.42	58.42	60.35	58.26	2.51M
July 27, 2026	61.96	60.53	60.53	61.96	59.7	2.23M
July 24, 2026	63.8	62.5	62.5	63.8	61.96	1.58M
July 23, 2026	65.2	63.4	63.4	65.69	63.25	1.52M
July 22, 2026	64.7	64.78	64.78	65.04	63.92	1.7M
July 21, 2026	64.3	63.91	63.91	64.96	63.12	1.75M
July 20, 2026	63.15	63.5	63.5	64.04	62.96	1.56M
July 17, 2026	62.13	63.1	63.1	63.49	61.78	2.44M
July 16, 2026	60.87	61.18	61.18	62.08	60.41	1.99M
July 15, 2026	62.37	60.62	60.62	62.37	60.19	1.9M
July 14, 2026	62.59	61.83	61.83	62.65	61.19	1.43M
July 13, 2026	61.66	62.03	62.03	62.47	61.39	1.79M
July 10, 2026	61.09	60.83	60.83	61.31	59.22	1.81M
July 09, 2026	60.88	60.19	60.19	61.51	59.83	2.22M
July 08, 2026	59.95	61.02	61.02	61.08	59.18	2.65M
July 07, 2026	58.1	58.23	58.23	59.2	57.37	2.59M
July 06, 2026	56.62	57.89	57.89	57.96	56.28	2.09M
July 02, 2026	56.59	56.53	56.53	57.27	55.44	2.86M
July 01, 2026	54.5	56.58	56.58	57.43	54.31	3.19M
June 30, 2026	53.38	54.62	54.62	55.51	53.2	4.04M
June 29, 2026	54.07	53.15	53.15	54.07	52.55	2.94M
June 26, 2026	52.84	52.5	52.5	53.24	51.93	3.87M
June 25, 2026	52.58	53.08	53.08	53.25	51.88	2.26M
June 24, 2026	52.64	52.65	52.65	53.18	50.89	2.58M
June 23, 2026	52.83	52.78	52.78	53.48	52.28	2.26M
June 22, 2026	54.1	53.22	53.22	54.1	51.85	2.33M
June 18, 2026	53.85	53.68	53.68	54.44	52.15	4.07M
June 17, 2026	54.95	53.79	53.79	55.33	53.55	2.53M
June 16, 2026	55.32	55.18	55.18	56.67	54.78	2.01M
June 15, 2026	56.39	56.12	56.12	56.42	55.11	2.13M
June 12, 2026	57.19	56.99	56.99	57.57	56.52	1.66M
June 11, 2026	59.08	57	57	59.28	56.91	1.46M
June 10, 2026	58.73	58.61	58.61	59.61	58.34	1.53M
June 09, 2026	58.62	58.36	58.36	59.09	57.1	2.2M
June 08, 2026	60.07	58.36	58.36	60.61	58.24	1.32M
June 05, 2026	60.33	59.45	59.45	60.71	58.89	1.34M
June 04, 2026	60.63	60.72	60.72	61.24	60.21	2.43M
June 03, 2026	60.69	61.55	61.55	63	60.56	1.61M
June 02, 2026	60.42	60.34	60.34	61.36	60.15	1.75M
June 01, 2026	59.63	60.44	60.44	61.09	59.43	2.17M
May 29, 2026	59.53	59.1	59.1	60.04	58.69	2.45M
May 28, 2026	59	59.62	59.62	59.82	58.8	1.93M