Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.96	62.18	60.43	61.33	61.33	1.62%	2,080,468
Apr 27, 2026	60.54	61.67	60.04	60.35	60.35	0.28%	2,125,304
Apr 24, 2026	61.01	61.31	59.64	60.18	60.18	-1.25%	1,476,401
Apr 23, 2026	60.64	61.51	60.41	60.94	60.94	1.15%	2,025,408
Apr 22, 2026	60.87	61.16	59.70	60.25	60.25	-0.03%	2,695,739
Apr 21, 2026	59.63	60.32	58.75	60.27	60.27	2.01%	2,498,406
Apr 20, 2026	58.63	59.60	58.49	59.08	59.08	1.95%	2,549,475
Apr 17, 2026	58.19	58.48	55.83	57.95	57.95	-3.99%	4,654,818
Apr 16, 2026	58.47	60.41	58.10	60.36	60.36	3.29%	2,410,664
Apr 15, 2026	59.49	59.92	57.89	58.44	58.44	-1.95%	3,392,920
Apr 14, 2026	61.38	61.67	59.44	59.60	59.60	-2.95%	2,794,495
Apr 13, 2026	61.87	62.80	60.95	61.41	61.41	0.23%	2,280,088
Apr 10, 2026	61.55	62.48	60.98	61.27	61.27	-0.11%	2,363,324
Apr 9, 2026	64.00	64.53	60.73	61.34	61.34	-2.71%	3,370,204
Apr 8, 2026	59.12	63.11	58.33	63.05	63.05	-0.72%	5,273,968
Apr 7, 2026	64.01	64.90	63.33	63.51	63.51	-0.59%	2,312,020
Apr 6, 2026	64.13	64.42	62.96	63.89	63.89	-1.18%	2,075,378
Apr 2, 2026	62.77	64.69	62.48	64.65	64.65	4.01%	3,344,670
Apr 1, 2026	62.17	62.37	60.33	62.16	62.16	0.50%	4,238,742
Mar 31, 2026	60.92	62.99	60.73	61.85	61.85	2.45%	3,526,927
Mar 30, 2026	59.72	62.38	59.72	60.37	60.37	1.84%	4,478,898
Mar 27, 2026	58.10	61.25	57.62	59.28	59.28	0.51%	4,251,131
Mar 26, 2026	59.01	59.63	58.48	58.98	58.98	0.24%	2,183,921
Mar 25, 2026	58.16	58.87	57.62	58.84	58.84	1.31%	5,295,997
Mar 24, 2026	56.95	59.36	56.11	58.08	58.08	2.87%	3,255,609
Mar 23, 2026	55.54	57.20	54.99	56.46	56.46	2.39%	3,260,088
Mar 20, 2026	56.60	57.31	54.59	55.14	55.14	-2.92%	2,940,990
Mar 19, 2026	55.90	56.93	55.37	56.80	56.80	0.09%	2,568,283
Mar 18, 2026	57.21	57.96	56.70	56.75	56.75	-0.28%	3,038,254
Mar 17, 2026	55.95	57.71	55.81	56.91	56.91	3.08%	3,469,553
Mar 16, 2026	54.76	55.80	54.16	55.21	55.21	0.75%	4,695,228
Mar 13, 2026	56.32	57.02	54.37	54.80	54.80	-2.72%	3,096,899
Mar 12, 2026	55.07	57.35	54.81	56.33	56.33	1.39%	4,020,871
Mar 11, 2026	53.18	55.73	52.57	55.56	55.56	5.63%	4,776,881
Mar 10, 2026	52.30	52.81	51.02	52.60	52.60	1.31%	3,855,456
Mar 9, 2026	52.40	52.71	51.32	51.92	51.92	-1.87%	3,273,538
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