Darling Ingredients Inc. (DAR) NYSE

60.21

-0.73(-1.20%)

Updated at April 24 04:00PM

Currency In USD

DAR Historical Return

If you invested $1000 in Darling Ingredients Inc. (DAR) 10 years ago, it would be worth $4,231.2 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $819.52, while $1000 invested 1 year ago would be worth $1,888.64. This corresponds to total returns of 323.12%, -18.05%, 88.86%, respectively, with annualized returns of 15.51%, -3.9%, 88.86%.

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
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
March 09, 2026	52.4	51.92	51.92	52.71	51.32	3.27M
March 06, 2026	53.28	52.91	52.91	53.39	52.03	3.26M
March 05, 2026	53.13	53.2	53.2	53.78	52.33	2.75M
March 04, 2026	53.66	53.32	53.32	54.19	52.6	1.89M
March 03, 2026	52.58	53.37	53.37	54.14	51.9	1.73M
March 02, 2026	53.16	54.2	54.2	54.24	52.15	1.85M
February 27, 2026	52.89	53.16	53.16	53.36	52.56	1.94M
February 26, 2026	52.92	52.95	52.95	53.71	51.87	1.95M
February 25, 2026	52.86	53.09	53.09	53.17	51.98	1.64M
February 24, 2026	51.57	52.68	52.68	52.71	51.36	2.23M
February 23, 2026	51.44	51.64	51.64	51.97	51.06	2.71M
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