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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Darden Restaurants, Inc. (DRI) NYSE