Darling Ingredients Inc. (DAR) NYSE

61.55

+1.21(+2.01%)

Updated at June 03 04:00PM

Currency In USD

DAR Historical Return

If you invested $1000 in Darling Ingredients Inc. (DAR) 10 years ago, it would be worth $3,912.91 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $855.34, while $1000 invested 1 year ago would be worth $2,011.44. This corresponds to total returns of 291.29%, -14.47%, 101.14%, respectively, with annualized returns of 14.62%, -3.08%, 101.14%.

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
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
April 15, 2026	59.49	58.44	58.44	59.92	57.89	3.39M
April 14, 2026	61.38	59.6	59.6	61.67	59.44	2.79M
April 13, 2026	61.87	61.41	61.41	62.8	60.95	2.28M
April 10, 2026	61.55	61.27	61.27	62.48	60.98	2.36M
April 09, 2026	64	61.34	61.34	64.53	60.73	3.37M
April 08, 2026	59.12	63.05	63.05	63.11	58.33	5.27M
April 07, 2026	64.01	63.51	63.51	64.9	63.33	2.37M
April 06, 2026	64.13	63.89	63.89	64.42	62.96	2.08M
April 02, 2026	62.77	64.65	64.65	64.69	62.48	3.35M
April 01, 2026	62.17	62.16	62.16	62.37	60.33	4.24M
March 31, 2026	60.92	61.85	61.85	62.99	60.73	3.53M
March 30, 2026	59.72	60.37	60.37	62.38	59.72	4.48M
March 27, 2026	58.1	59.28	59.28	61.25	57.62	4.26M
March 26, 2026	59.01	58.98	58.98	59.63	58.48	2.18M
March 25, 2026	58.16	58.84	58.84	58.87	57.62	5.3M
March 24, 2026	56.95	58.08	58.08	59.36	56.11	3.26M
March 23, 2026	55.54	56.46	56.46	57.2	54.99	3.26M
March 20, 2026	56.6	55.14	55.14	57.31	54.59	2.94M
March 19, 2026	55.9	56.8	56.8	56.93	55.37	2.57M
March 18, 2026	57.21	56.75	56.75	57.96	56.7	3.04M
March 17, 2026	55.95	56.91	56.91	57.71	55.81	3.43M
March 16, 2026	54.76	55.21	55.21	55.8	54.16	4.7M
March 13, 2026	56.32	54.8	54.8	57.02	54.37	3.1M
March 12, 2026	55.07	56.33	56.33	57.35	54.81	4.02M
March 11, 2026	53.18	55.56	55.56	55.73	52.57	4.78M
March 10, 2026	52.3	52.6	52.6	52.81	51.02	3.86M