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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	190.11	192.4	192.4	192.42	189.67	1.06M
September 30, 2025	191.8	190.36	190.36	191.99	189.54	1.17M
September 29, 2025	189.02	192.98	192.98	193.02	188.09	1.59M
September 26, 2025	187.81	188.12	188.12	189.58	186.98	1.29M
September 25, 2025	186.78	187.02	187.02	187.46	183.08	1.59M
September 24, 2025	186.49	186.61	186.61	188.24	185.8	1.28M
September 23, 2025	185.08	186.52	186.52	186.84	183.49	1.52M
September 22, 2025	184.81	185.21	185.21	185.46	182.76	2.1M
September 19, 2025	192.76	184.73	184.73	192.81	184.6	3.33M
September 18, 2025	193.67	192.74	192.74	195.07	186.9	6.7M
September 17, 2025	210.46	208.79	208.79	211.9	208.54	1.15M
September 16, 2025	212.42	210.04	210.04	214.26	209.45	1.04M
September 15, 2025	213.3	212.16	212.16	215.13	212.07	1M
September 12, 2025	214.09	212.61	212.61	215.28	212.45	1.14M
September 11, 2025	211.52	213.4	213.4	214.03	209.88	939,022
September 10, 2025	211.47	211.46	211.46	213.15	209.01	1.14M
September 09, 2025	209.69	211.85	211.85	212.25	208.85	1.2M
September 08, 2025	209.53	210.79	210.79	211.2	208.26	1.2M
September 05, 2025	209.63	210.14	210.14	211.31	208.1	739,824
September 04, 2025	209.22	210.19	210.19	210.47	207.49	736,646
September 03, 2025	207.02	208.27	208.27	208.45	206.64	791,506
September 02, 2025	205.73	208.06	208.06	208.52	205.73	783,300
August 29, 2025	206.65	206.94	206.94	208	205.88	701,739
August 28, 2025	206.12	206.71	206.71	207	205.1	730,600
August 27, 2025	205.52	206.26	206.26	206.89	205.31	591,545
August 26, 2025	205.72	205.98	205.98	206.73	204.95	907,432
August 25, 2025	208.19	205.24	205.24	210	205.24	995,229
August 22, 2025	208.35	208.58	208.58	210	207.48	863,743
August 21, 2025	206.7	206.54	206.54	207.74	205.57	581,900
August 20, 2025	208.38	207.49	207.49	209.97	206.98	600,709
August 19, 2025	205.78	207.84	207.84	211.63	204.74	934,686
August 18, 2025	207.67	205.41	205.41	208.25	204.41	1.3M
August 15, 2025	207.14	207.35	207.35	208.13	205.03	1.34M
August 14, 2025	206.25	206.06	206.06	206.85	203.97	744,402
August 13, 2025	205.31	206.92	206.92	207.54	202.65	997,600
August 12, 2025	203.19	205.13	205.13	205.51	202.96	675,628
August 11, 2025	202.82	201.55	201.55	202.85	199.8	793,072
August 08, 2025	205.63	202	202	206.03	201.67	1.03M
August 07, 2025	205.37	206.66	206.66	206.72	204.33	950,041
August 06, 2025	204.79	205.15	205.15	207.06	203	956,900
August 05, 2025	203.65	204.24	204.24	205.44	203.04	992,935
August 04, 2025	203.84	204.81	204.81	205.45	202.2	1.09M
August 01, 2025	200.74	203.49	203.49	204.02	200.17	1.16M
July 31, 2025	202.78	201.67	201.67	205.23	200.92	1.22M
July 30, 2025	204.76	203.2	203.2	207.06	202.17	1.45M
July 29, 2025	203.18	202.73	202.73	203.85	201.5	1.02M
July 28, 2025	204.55	203.11	203.11	204.55	201.95	1.23M
July 25, 2025	203.13	204.48	204.48	204.59	202.37	867,200
July 24, 2025	206.9	202.8	202.8	207.01	202.21	1.48M
July 23, 2025	209.98	208.51	208.51	211.42	208.25	1.1M
July 22, 2025	206.81	209.26	209.26	209.65	206.34	754,615
July 21, 2025	209.38	206.81	206.81	210	206.74	926,706
July 18, 2025	207.84	209.54	209.54	210.26	206.39	1.05M
July 17, 2025	207.16	207.13	207.13	209.39	205.31	1.27M
July 16, 2025	206.34	208.25	208.25	209.51	206.12	1.11M

Darden Restaurants, Inc. (DRI) NYSE