Darden Restaurants, Inc. - DRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	189.29	188.37	188.37	189.84	186.82	839,050
December 24, 2025	187	189.91	189.91	190.68	186.41	768,500
December 23, 2025	189.1	187	187	189.1	184.64	1.47M
December 22, 2025	189.29	189.26	189.26	191.34	187.1	2M
December 19, 2025	191.41	189.87	189.87	191.93	186.71	4.79M
December 18, 2025	198	192.88	192.88	198	187.26	4.74M
December 17, 2025	185.56	189.53	189.53	191.99	185.5	2.59M
December 16, 2025	185.94	185.53	185.53	187.25	184.35	1.92M
December 15, 2025	183.13	186.43	186.43	187.21	183	2.19M
December 12, 2025	183.28	182.28	182.28	186.7	181.46	1.59M
December 11, 2025	180.04	183.3	183.3	184.2	179.24	1.22M
December 10, 2025	177.99	179.12	179.12	180.1	177.47	1.02M
December 09, 2025	179.4	177.15	177.15	181.32	177.07	895,607
December 08, 2025	178.73	179.89	179.89	180.9	177.1	1.25M
December 05, 2025	177.2	177.72	177.72	178.96	176.17	1.14M
December 04, 2025	178.03	176.26	176.26	178.73	175.06	1.03M
December 03, 2025	175.46	177.32	177.32	178.92	174.72	1.07M
December 02, 2025	175.64	174.64	174.64	175.93	174.08	1.85M
December 01, 2025	178.66	173.94	173.94	179.22	173.91	2.2M
November 28, 2025	179.58	179.58	179.58	180.92	179.44	387,000
November 26, 2025	179.69	180	180	181.63	179.07	1.31M
November 25, 2025	174.36	179.28	179.28	179.52	174.16	1.56M
November 24, 2025	174.28	173.32	173.32	175.86	172.7	1.6M
November 21, 2025	169.95	174.72	174.72	175.38	169.53	2.2M
November 20, 2025	170.81	169.21	169.21	171.13	169	1.54M
November 19, 2025	171.29	170	170	172.38	169.99	910,758
November 18, 2025	171.93	171.04	171.04	172.88	169.68	1.55M
November 17, 2025	174.95	171.79	171.79	175.56	171.5	1.35M
November 14, 2025	175.14	173.83	173.83	176.86	173.31	1.21M
November 13, 2025	175.54	175.42	175.42	178.64	174.99	1.5M
November 12, 2025	172.08	175.67	175.67	176	171.75	1.51M
November 11, 2025	173.66	171.59	171.59	174.12	170.64	1.7M
November 10, 2025	178.98	173.59	173.59	179.11	172.66	1.42M
November 07, 2025	177.24	178.06	178.06	180.12	176.86	1.22M
November 06, 2025	179.26	177.51	177.51	179.26	177.13	1.04M
November 05, 2025	180.05	180.1	180.1	182.02	178.95	1.13M
November 04, 2025	177.57	180.22	180.22	180.77	176.22	1.58M
November 03, 2025	179.63	177.57	177.57	180.12	173.53	1.97M
October 31, 2025	177.92	180.15	180.15	180.76	177	1.32M
October 30, 2025	180.97	178.2	178.2	181.36	177.83	1.19M
October 29, 2025	180.02	182.41	182.41	182.71	177.33	1.75M
October 28, 2025	182.64	181.33	181.33	183.49	180.69	773,448
October 27, 2025	184.72	183.63	183.63	185.45	182.46	1.04M
October 24, 2025	187.27	184.82	184.82	187.27	184.29	786,300
October 23, 2025	187.08	186.46	186.46	187.98	184.68	714,745
October 22, 2025	188.19	187.41	187.41	189.05	186.47	703,814
October 21, 2025	188.06	187.49	187.49	188.98	187.09	830,378
October 20, 2025	191.26	187.92	187.92	191.5	187.56	1.03M
October 17, 2025	188.58	188.19	188.19	190.32	187.14	1.27M
October 16, 2025	187.34	187.45	187.45	188.9	186.63	902,533
October 15, 2025	187.78	188.36	188.36	191.26	187.51	894,325
October 14, 2025	183.74	187	187	187.97	183.48	1.07M
October 13, 2025	183.4	185.01	185.01	186.9	182.21	1.25M
October 10, 2025	185.56	181.17	181.17	186	181.11	1.19M
October 09, 2025	188.23	186.69	185.19	188.84	186.41	785,878
October 08, 2025	191.3	187.92	187.92	191.74	187.85	1.14M
October 07, 2025	193.07	191.54	191.54	194.07	189.37	1.02M
October 06, 2025	193.4	193.27	193.27	196.56	192.44	1.12M
October 03, 2025	192.72	193.18	193.18	194.16	191.54	930,400
October 02, 2025	191.34	193.49	193.49	194.31	191	1.03M

Darden Restaurants, Inc. (DRI) NYSE