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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 15, 2025	207.76	206.71	206.71	208.63	206.09	1.22M
July 14, 2025	209.66	209.48	209.48	210.82	208.06	1.17M
July 11, 2025	212.28	209.34	209.34	212.43	208	1.47M
July 10, 2025	214.25	212.88	212.88	216.75	212.35	1.33M
July 09, 2025	218.4	215.83	214.33	218.5	215.44	1.09M
July 08, 2025	216.96	217.63	216.12	218.23	215.13	838,142
July 07, 2025	219.32	216.02	214.52	220.32	214.32	1.25M
July 03, 2025	219.84	220.27	218.74	220.85	218.82	604,934
July 02, 2025	218.91	219.33	217.81	219.66	215.27	1.31M
July 01, 2025	217.66	219.6	218.07	222.56	217.61	1.52M
June 30, 2025	216.35	217.97	217.97	218.68	215.53	1.49M
June 27, 2025	215.84	216.13	216.13	216.37	213.73	3.49M
June 26, 2025	218.93	215.97	215.97	218.93	215.34	1.43M
June 25, 2025	221.02	217.46	217.46	221.48	216.27	1.71M
June 24, 2025	223.5	220.83	220.83	224.94	220.63	1.69M

Darden Restaurants, Inc. (DRI) NYSE