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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	31.54	31.75	31.75	31.87	31.41	1.27M
October 02, 2025	31.28	31.47	31.47	31.57	30.97	1.24M
October 01, 2025	30.92	31.35	31.35	31.41	30.7	1.94M
September 30, 2025	30.57	30.87	30.87	30.96	29.83	3.35M
September 29, 2025	31.87	30.65	30.65	31.87	30.33	3.77M
September 26, 2025	31.47	32.11	32.11	32.17	31.04	2.05M
September 25, 2025	31.32	31.43	31.43	32.1	30.98	2.3M
September 24, 2025	31.75	31.08	31.08	32.21	31.06	2.63M
September 23, 2025	31.59	31.53	31.53	32.04	31.25	2.74M
September 22, 2025	31.74	31.22	31.22	31.93	31.07	2.55M
September 19, 2025	32.55	31.93	31.93	32.94	31.91	3.77M
September 18, 2025	33.63	32.45	32.45	33.75	32.22	2.09M
September 17, 2025	33.95	33.12	33.12	34.11	32.97	3.19M
September 16, 2025	31.55	33.87	33.87	34.59	31.19	5.91M
September 15, 2025	31.55	31.39	31.39	32.03	31.34	1.8M
September 12, 2025	32.01	31.44	31.44	32.06	31.42	1.52M
September 11, 2025	31.33	31.92	31.92	32.01	31.19	1.6M
September 10, 2025	31.55	31.3	31.3	31.78	30.12	2.97M
September 09, 2025	31.18	31.64	31.64	32.08	31.02	2.22M
September 08, 2025	32.19	31.2	31.2	32.19	30.96	2.62M
September 05, 2025	31.74	32.04	32.04	32.48	31.31	1.72M
September 04, 2025	31.9	31.57	31.57	31.92	30.95	2.57M
September 03, 2025	32.95	31.9	31.9	33.06	31.71	2.28M
September 02, 2025	33.59	32.95	32.95	33.9	32.88	2.2M
August 29, 2025	34.24	33.96	33.96	34.57	33.88	1.67M
August 28, 2025	34.47	34.33	34.33	34.71	33.85	1.78M
August 27, 2025	34.45	34.44	34.44	35.03	34	1.88M
August 26, 2025	35.59	34.41	34.41	35.68	34.35	3.27M
August 25, 2025	34.9	35.94	35.94	36.14	34.68	2.95M
August 22, 2025	32.28	34.82	34.82	34.92	31.68	5.29M
August 21, 2025	30.63	31.82	31.82	32.37	30.44	2.48M
August 20, 2025	31	30.8	30.8	31.09	30.37	3.9M
August 19, 2025	31.29	31	31	31.48	30.93	1.25M
August 18, 2025	30.88	31.03	31.03	31.1	30.52	1.55M
August 15, 2025	31.02	31.18	31.18	31.32	30.81	1.02M
August 14, 2025	31.59	30.94	30.94	31.72	30.69	1.63M
August 13, 2025	31.19	32.05	32.05	32.09	30.81	1.55M
August 12, 2025	29.93	31.09	31.09	31.34	29.8	1.62M
August 11, 2025	30.84	29.74	29.74	31.05	29.71	1.54M
August 08, 2025	30.8	30.63	30.63	31.47	30.56	1.71M
August 07, 2025	30.37	30.69	30.69	30.79	29.65	2.39M
August 06, 2025	31.93	29.85	29.85	32.22	29.85	3.09M
August 05, 2025	31.89	31.71	31.71	32	31.49	1.93M
August 04, 2025	31.5	31.59	31.59	31.97	31.23	1.65M
August 01, 2025	31.96	31.49	31.49	32.01	31.21	2.3M
July 31, 2025	33.03	32.38	32.38	33.03	32.27	1.76M
July 30, 2025	33.3	32.97	32.97	33.58	32.73	1.91M
July 29, 2025	34.16	33.19	33.19	34.36	33.1	1.66M
July 28, 2025	34.17	34.36	34.36	34.85	33.94	1.8M
July 25, 2025	34.2	34.31	34.31	34.48	33.39	3.12M
July 24, 2025	35.62	35.19	35.19	36.98	32.63	5.63M
July 23, 2025	36.43	36.86	36.86	36.91	36.1	2.57M
July 22, 2025	36.01	36.16	36.16	36.57	35.85	1.97M
July 21, 2025	35.85	35.93	35.93	36.61	35.73	1.76M
July 18, 2025	35.78	35.85	35.85	35.97	35.35	2.02M
July 17, 2025	35.28	35.63	35.63	36.08	35.28	1.78M
July 16, 2025	36.08	35.62	35.62	36.47	35.08	1.93M
July 15, 2025	36.81	36.01	36.01	37.06	35.86	1.84M
July 14, 2025	37.53	36.76	36.76	37.69	36.67	1.88M
July 11, 2025	37.94	37.54	37.54	38.2	37.43	2.05M

Darling Ingredients Inc. (DAR) NYSE