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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	214.04	217.27	217.27	218.13	212.63	986,837
February 19, 2026	214.04	212.98	212.98	215.25	211.26	1.32M
February 18, 2026	216.52	216.41	216.41	220.65	216.37	1.1M
February 17, 2026	214.32	218.66	218.66	219.14	212.84	1.31M
February 13, 2026	212.69	211.5	211.5	215.03	210.45	969,146
February 12, 2026	214.04	212.86	212.86	217.14	212.47	1.06M
February 11, 2026	210.48	212.79	212.79	213.17	208.13	1.18M
February 10, 2026	215.08	210.24	210.24	217.44	210.22	1.37M
February 09, 2026	216.3	218.01	218.01	219.98	214.24	1.24M
February 06, 2026	214.38	216.27	216.27	220.45	214.38	1.41M
February 05, 2026	212.61	213.56	213.56	216.91	211.63	1.86M
February 04, 2026	206.19	212.22	212.22	213.23	206.19	1.68M
February 03, 2026	200.28	205.49	205.49	205.92	198.17	1.45M
February 02, 2026	201.34	200.9	200.9	201.34	197.32	1.4M
January 30, 2026	198.91	199.35	199.35	199.74	195.51	1.41M
January 29, 2026	196.7	199.33	199.33	200.75	195.4	1.52M
January 28, 2026	200.94	196.5	196.5	201.52	195.96	886,632
January 27, 2026	195.55	196.9	196.9	198.16	195.12	924,800
January 26, 2026	205	196.43	196.43	205.26	194.52	1.89M
January 23, 2026	208.11	206.17	206.17	209.5	205.03	1.49M
January 22, 2026	208.59	205.16	205.16	209.22	205.02	894,800
January 21, 2026	208.9	207.34	207.34	209.36	204.17	1.59M
January 20, 2026	213.65	208.88	208.88	214.97	207.63	2.08M
January 16, 2026	213	214.62	214.62	215.84	211.8	1.88M
January 15, 2026	208.4	214.33	214.33	215.15	208.16	2.09M
January 14, 2026	205.81	207.87	207.87	208.49	204.41	1.26M
January 13, 2026	208.13	206.55	206.55	210.56	205.53	1.48M
January 12, 2026	202.49	209.42	209.42	209.59	200.97	2.42M
January 09, 2026	200.54	202.36	202.36	203.68	198.75	1.97M
January 08, 2026	196.68	202.5	202.5	204.62	196.59	1.81M
January 07, 2026	201.17	199.77	199.77	203.25	199.38	2.43M
January 06, 2026	193.34	200.25	200.25	200.67	192.54	2.35M
January 05, 2026	186.81	192.66	192.66	193.01	186.81	2.07M
January 02, 2026	184.54	187.21	187.21	188.42	183.34	1.5M
December 31, 2025	184.65	184.02	184.02	185.86	183.74	1.23M
December 30, 2025	186.47	184.95	184.95	187.55	184.92	809,955
December 29, 2025	187	186.91	186.91	188.81	186.6	1.28M
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

Darden Restaurants, Inc. (DRI) NYSE