Darling Ingredients Inc. (DAR)
NYSE: DAR · Real-Time Price · USD
52.91
-0.29 (-0.55%)
Mar 6, 2026, 4:00 PM EST - Market closed
Darling Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.28 | 53.39 | 52.03 | 52.91 | 52.91 | -0.55% | 3,144,467 |
| Mar 5, 2026 | 53.13 | 53.78 | 52.33 | 53.20 | 53.20 | -0.23% | 2,753,230 |
| Mar 4, 2026 | 53.66 | 54.19 | 52.60 | 53.32 | 53.32 | -0.09% | 1,894,853 |
| Mar 3, 2026 | 52.58 | 54.14 | 51.90 | 53.37 | 53.37 | -1.53% | 2,051,393 |
| Mar 2, 2026 | 53.16 | 54.24 | 52.15 | 54.20 | 54.20 | 1.96% | 1,771,972 |
| Feb 27, 2026 | 52.89 | 53.36 | 52.56 | 53.16 | 53.16 | 0.40% | 1,938,301 |
| Feb 26, 2026 | 52.92 | 53.71 | 51.87 | 52.95 | 52.95 | -0.26% | 1,953,579 |
| Feb 25, 2026 | 52.86 | 53.17 | 51.98 | 53.09 | 53.09 | 0.78% | 1,635,798 |
| Feb 24, 2026 | 51.57 | 52.71 | 51.36 | 52.68 | 52.68 | 2.01% | 2,225,037 |
| Feb 23, 2026 | 51.44 | 51.97 | 51.06 | 51.64 | 51.64 | 0.08% | 2,707,009 |
| Feb 20, 2026 | 51.72 | 52.30 | 50.92 | 51.60 | 51.60 | -0.29% | 2,253,034 |
| Feb 19, 2026 | 51.90 | 52.04 | 51.22 | 51.75 | 51.75 | 0.15% | 2,178,894 |
| Feb 18, 2026 | 51.29 | 52.58 | 50.82 | 51.67 | 51.67 | 1.37% | 3,121,683 |
| Feb 17, 2026 | 51.22 | 51.49 | 50.21 | 50.97 | 50.97 | 0.02% | 3,579,287 |
| Feb 13, 2026 | 51.39 | 52.88 | 50.57 | 50.96 | 50.96 | 1.29% | 4,546,686 |
| Feb 12, 2026 | 49.09 | 51.19 | 48.34 | 50.31 | 50.31 | 1.39% | 5,658,408 |
| Feb 11, 2026 | 49.06 | 49.74 | 48.28 | 49.62 | 49.62 | 1.93% | 3,611,567 |
| Feb 10, 2026 | 48.44 | 48.84 | 47.66 | 48.68 | 48.68 | 0.58% | 1,825,460 |
| Feb 9, 2026 | 48.33 | 48.60 | 47.32 | 48.40 | 48.40 | 0.41% | 1,531,026 |
| Feb 6, 2026 | 47.76 | 48.68 | 47.43 | 48.20 | 48.20 | 2.05% | 2,116,042 |
| Feb 5, 2026 | 47.52 | 47.97 | 46.72 | 47.23 | 47.23 | -1.52% | 1,911,133 |
| Feb 4, 2026 | 48.10 | 48.93 | 47.10 | 47.96 | 47.96 | 0.21% | 2,238,116 |
| Feb 3, 2026 | 47.04 | 48.10 | 46.51 | 47.86 | 47.86 | 1.08% | 2,201,489 |
| Feb 2, 2026 | 46.06 | 47.82 | 45.15 | 47.35 | 47.35 | 3.70% | 3,399,772 |
| Jan 30, 2026 | 45.22 | 45.87 | 44.49 | 45.66 | 45.66 | -0.52% | 2,473,970 |
| Jan 29, 2026 | 45.57 | 47.26 | 45.31 | 45.90 | 45.90 | 4.27% | 3,166,586 |
| Jan 28, 2026 | 44.14 | 44.50 | 43.20 | 44.02 | 44.02 | 0.05% | 2,200,682 |
| Jan 27, 2026 | 42.28 | 44.07 | 42.25 | 44.00 | 44.00 | 3.77% | 2,735,650 |
| Jan 26, 2026 | 42.68 | 42.76 | 41.94 | 42.40 | 42.40 | -0.80% | 2,751,453 |
| Jan 23, 2026 | 42.58 | 43.00 | 42.22 | 42.74 | 42.74 | 0.99% | 1,854,678 |
| Jan 22, 2026 | 41.91 | 42.98 | 41.21 | 42.32 | 42.32 | 1.68% | 3,959,659 |
| Jan 21, 2026 | 41.23 | 41.63 | 40.37 | 41.62 | 41.62 | 2.97% | 2,878,084 |
| Jan 20, 2026 | 39.47 | 40.67 | 38.85 | 40.42 | 40.42 | 2.15% | 2,223,037 |
| Jan 16, 2026 | 40.03 | 40.69 | 39.36 | 39.57 | 39.57 | -2.13% | 2,163,488 |
| Jan 15, 2026 | 39.54 | 41.19 | 38.45 | 40.43 | 40.43 | 1.89% | 3,680,804 |
| Jan 14, 2026 | 40.15 | 41.00 | 39.00 | 39.68 | 39.68 | -0.90% | 2,764,106 |
| Jan 13, 2026 | 39.42 | 40.20 | 39.38 | 40.04 | 40.04 | 1.62% | 1,954,048 |
| Jan 12, 2026 | 39.76 | 39.76 | 39.04 | 39.40 | 39.40 | 0.82% | 2,134,531 |
| Jan 9, 2026 | 38.77 | 39.11 | 38.13 | 39.08 | 39.08 | 2.01% | 1,704,529 |
| Jan 8, 2026 | 36.94 | 38.52 | 36.58 | 38.31 | 38.31 | 4.10% | 2,292,658 |
| Jan 7, 2026 | 37.58 | 37.58 | 36.56 | 36.80 | 36.80 | -2.05% | 1,600,118 |
| Jan 6, 2026 | 37.68 | 38.40 | 37.11 | 37.57 | 37.57 | 0.03% | 1,842,490 |
| Jan 5, 2026 | 38.10 | 38.28 | 36.99 | 37.56 | 37.56 | -0.21% | 2,343,781 |
| Jan 2, 2026 | 36.25 | 38.19 | 35.92 | 37.64 | 37.64 | 4.56% | 2,307,036 |
| Dec 31, 2025 | 36.51 | 36.84 | 35.89 | 36.00 | 36.00 | -1.45% | 1,743,594 |
| Dec 30, 2025 | 35.89 | 36.64 | 35.80 | 36.53 | 36.53 | 2.30% | 1,450,076 |
| Dec 29, 2025 | 35.60 | 35.89 | 35.45 | 35.71 | 35.71 | -0.72% | 1,083,407 |
| Dec 26, 2025 | 35.59 | 36.02 | 35.44 | 35.97 | 35.97 | 1.47% | 1,439,593 |
| Dec 24, 2025 | 34.98 | 35.70 | 34.71 | 35.45 | 35.45 | 1.78% | 861,899 |
| Dec 23, 2025 | 34.77 | 34.92 | 34.23 | 34.83 | 34.83 | 0.32% | 2,757,011 |
| Dec 22, 2025 | 34.09 | 34.76 | 34.01 | 34.72 | 34.72 | 1.02% | 1,291,617 |
| Dec 19, 2025 | 34.46 | 34.76 | 34.03 | 34.37 | 34.37 | -0.75% | 1,996,721 |
| Dec 18, 2025 | 34.77 | 35.03 | 34.43 | 34.63 | 34.63 | 0.09% | 2,433,732 |
| Dec 17, 2025 | 35.30 | 35.56 | 34.41 | 34.60 | 34.60 | -1.23% | 1,972,336 |
| Dec 16, 2025 | 35.90 | 36.44 | 34.80 | 35.03 | 35.03 | -3.21% | 1,809,928 |
| Dec 15, 2025 | 36.65 | 36.92 | 35.77 | 36.19 | 36.19 | -1.15% | 1,317,891 |
| Dec 12, 2025 | 37.12 | 37.44 | 35.84 | 36.61 | 36.61 | -0.49% | 2,818,098 |
| Dec 11, 2025 | 34.84 | 37.07 | 34.60 | 36.79 | 36.79 | 5.20% | 2,818,172 |
| Dec 10, 2025 | 35.44 | 35.57 | 34.49 | 34.97 | 34.97 | -1.30% | 3,367,402 |
| Dec 9, 2025 | 36.04 | 36.60 | 35.34 | 35.43 | 35.43 | -2.10% | 1,540,745 |
| Dec 8, 2025 | 36.27 | 36.49 | 35.84 | 36.19 | 36.19 | -0.88% | 1,327,190 |
| Dec 5, 2025 | 36.62 | 36.93 | 36.32 | 36.51 | 36.51 | -0.11% | 1,159,582 |
| Dec 4, 2025 | 36.61 | 36.82 | 36.10 | 36.55 | 36.55 | -0.16% | 1,768,296 |
| Dec 3, 2025 | 37.22 | 37.77 | 36.58 | 36.61 | 36.61 | -1.08% | 2,003,551 |
| Dec 2, 2025 | 37.61 | 37.87 | 36.76 | 37.01 | 37.01 | 0.65% | 2,082,686 |
| Dec 1, 2025 | 36.70 | 36.87 | 36.12 | 36.77 | 36.77 | 0.44% | 1,846,528 |
| Nov 28, 2025 | 36.64 | 37.02 | 36.52 | 36.61 | 36.61 | 0.03% | 969,121 |
| Nov 26, 2025 | 35.04 | 36.85 | 34.98 | 36.60 | 36.60 | 3.89% | 1,954,376 |
| Nov 25, 2025 | 33.74 | 35.26 | 33.60 | 35.23 | 35.23 | 4.51% | 2,118,958 |
| Nov 24, 2025 | 33.43 | 34.51 | 32.98 | 33.71 | 33.71 | 0.99% | 2,204,096 |
| Nov 21, 2025 | 32.11 | 33.85 | 31.81 | 33.38 | 33.38 | 3.89% | 2,236,010 |
| Nov 20, 2025 | 33.76 | 34.26 | 31.99 | 32.13 | 32.13 | -5.75% | 3,467,060 |
| Nov 19, 2025 | 34.74 | 35.21 | 32.32 | 34.09 | 34.09 | -2.74% | 4,193,816 |
| Nov 18, 2025 | 34.82 | 35.27 | 33.86 | 35.05 | 35.05 | 1.80% | 2,248,428 |
| Nov 17, 2025 | 34.64 | 35.16 | 34.18 | 34.43 | 34.43 | -0.92% | 2,020,408 |
| Nov 14, 2025 | 34.13 | 34.99 | 33.96 | 34.75 | 34.75 | 0.35% | 2,423,905 |
| Nov 13, 2025 | 34.59 | 35.12 | 34.16 | 34.63 | 34.63 | 0.26% | 2,292,233 |
| Nov 12, 2025 | 34.65 | 34.74 | 33.85 | 34.54 | 34.54 | 0.67% | 2,119,210 |
| Nov 11, 2025 | 32.79 | 34.67 | 32.79 | 34.31 | 34.31 | 4.92% | 3,043,765 |
| Nov 10, 2025 | 32.83 | 33.23 | 32.37 | 32.70 | 32.70 | 0.52% | 2,158,438 |
| Nov 7, 2025 | 31.82 | 32.71 | 31.65 | 32.53 | 32.53 | 1.91% | 2,126,946 |
| Nov 6, 2025 | 32.40 | 32.98 | 31.62 | 31.92 | 31.92 | -0.93% | 1,567,345 |
| Nov 5, 2025 | 32.54 | 33.09 | 32.22 | 32.22 | 32.22 | -1.04% | 1,772,191 |
| Nov 4, 2025 | 32.03 | 33.10 | 31.82 | 32.56 | 32.56 | -0.70% | 2,249,076 |
| Nov 3, 2025 | 32.40 | 33.39 | 32.00 | 32.79 | 32.79 | 2.31% | 2,475,657 |
| Oct 31, 2025 | 31.95 | 32.21 | 31.48 | 32.05 | 32.05 | -0.25% | 1,798,079 |
| Oct 30, 2025 | 33.07 | 33.54 | 31.88 | 32.13 | 32.13 | -4.00% | 1,764,431 |
| Oct 29, 2025 | 33.73 | 34.30 | 33.14 | 33.47 | 33.47 | -1.01% | 1,733,701 |
| Oct 28, 2025 | 34.06 | 34.35 | 33.21 | 33.81 | 33.81 | -1.89% | 2,391,856 |
| Oct 27, 2025 | 34.84 | 35.19 | 34.08 | 34.46 | 34.46 | -0.26% | 2,560,831 |
| Oct 24, 2025 | 34.58 | 35.22 | 34.25 | 34.55 | 34.55 | -0.35% | 2,879,242 |
| Oct 23, 2025 | 31.78 | 34.78 | 31.75 | 34.67 | 34.67 | 11.41% | 5,009,512 |
| Oct 22, 2025 | 31.00 | 31.37 | 30.58 | 31.12 | 31.12 | 1.83% | 2,688,906 |
| Oct 21, 2025 | 31.76 | 32.02 | 30.39 | 30.56 | 30.56 | -3.90% | 3,700,576 |
| Oct 20, 2025 | 31.70 | 32.45 | 31.59 | 31.80 | 31.80 | 0.38% | 2,286,045 |
| Oct 17, 2025 | 31.63 | 31.93 | 31.12 | 31.68 | 31.68 | -0.03% | 1,905,301 |
| Oct 16, 2025 | 31.76 | 32.79 | 31.41 | 31.69 | 31.69 | 0.16% | 3,122,869 |
| Oct 15, 2025 | 31.61 | 32.65 | 30.92 | 31.64 | 31.64 | 0.29% | 4,127,589 |
| Oct 14, 2025 | 29.38 | 33.00 | 29.15 | 31.55 | 31.55 | 5.48% | 5,411,628 |
| Oct 13, 2025 | 30.35 | 30.80 | 29.84 | 29.91 | 29.91 | -0.63% | 1,688,998 |