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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Darling Ingredients Inc. (DAR) NYSE