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 $4,041.97 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $929.85, while $1000 invested 1 year ago would be worth $1,676.82. This corresponds to total returns of 304.2%, -7.01%, 67.68%, respectively, with annualized returns of 14.98%, -1.44%, 67.68%.

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
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
May 27, 2026	59.09	58.74	58.74	59.11	57.75	1.88M
May 26, 2026	58.96	59.35	59.35	59.98	58.1	2.42M
May 22, 2026	57.99	58.6	58.6	58.98	57.65	220,633
May 21, 2026	59.3	57.86	57.86	60.11	57.81	2.33M
May 20, 2026	60.1	58.98	58.98	60.68	58.96	2.13M
May 19, 2026	61.97	59.95	59.95	61.98	59.35	2.3M
May 18, 2026	62.27	62.13	62.13	62.62	60.74	2.16M
May 15, 2026	62.61	62.37	62.37	63	61.47	2.04M
May 14, 2026	62.07	62.78	62.78	63.45	61.64	2.39M
May 13, 2026	63.54	62.26	62.26	64.99	62.2	1.84M
May 12, 2026	64.83	63.46	63.46	64.99	63.3	2.66M
May 11, 2026	63.51	63.82	63.82	64.11	61.35	3.82M
May 08, 2026	62.77	63.12	63.12	63.44	61.79	1.65M
May 07, 2026	61.8	62.27	62.27	62.76	61.09	2.29M
May 06, 2026	62.5	63.11	63.11	63.42	61.94	2.59M
May 05, 2026	65	64.84	64.84	66.02	64.66	2.3M
May 04, 2026	64.11	64.38	64.38	64.79	62.69	2.04M
May 01, 2026	63.89	63.77	63.77	64.85	62.63	3.37M
April 30, 2026	60.04	64.23	64.23	64.36	59.19	4.38M
April 29, 2026	61.79	62.8	62.8	63.73	61.79	3.59M
April 28, 2026	61.96	61.33	61.33	62.18	60.43	2.08M
April 27, 2026	60.54	60.35	60.35	61.67	60.04	2.13M
April 24, 2026	61.01	60.17	60.17	61.31	59.64	1.07M
April 23, 2026	60.64	60.94	60.94	61.51	60.41	2.03M
April 22, 2026	60.87	60.25	60.25	61.16	59.7	2.7M
April 21, 2026	59.63	60.27	60.27	60.32	58.75	2.5M
April 20, 2026	58.63	59.08	59.08	59.6	58.49	2.56M
April 17, 2026	58.19	57.95	57.95	58.48	55.83	4.66M
April 16, 2026	58.47	60.36	60.36	60.41	58.1	2.41M