Darling Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.84	53.24	51.93	52.50	52.50	-1.09%	3,782,818
Jun 25, 2026	52.58	53.25	51.88	53.08	53.08	0.82%	2,107,608
Jun 24, 2026	52.64	53.18	50.89	52.65	52.65	-0.25%	2,234,475
Jun 23, 2026	52.83	53.48	52.28	52.78	52.78	-0.83%	2,256,700
Jun 22, 2026	54.10	54.10	51.85	53.22	53.22	-0.86%	2,327,516
Jun 18, 2026	53.85	54.44	52.15	53.68	53.68	-0.20%	4,010,621
Jun 17, 2026	54.95	55.33	53.55	53.79	53.79	-2.52%	2,529,356
Jun 16, 2026	55.32	56.67	54.78	55.18	55.18	-1.67%	2,007,969
Jun 15, 2026	56.39	56.42	55.11	56.12	56.12	-1.53%	2,126,593
Jun 12, 2026	57.19	57.57	56.52	56.99	56.99	-0.02%	1,640,433
Jun 11, 2026	59.08	59.28	56.91	57.00	57.00	-2.75%	1,458,992
Jun 10, 2026	58.73	59.61	58.34	58.61	58.61	0.43%	1,508,936
Jun 9, 2026	58.62	59.09	57.10	58.36	58.36	-	2,191,281
Jun 8, 2026	60.07	60.61	58.24	58.36	58.36	-1.83%	1,317,831
Jun 5, 2026	60.33	60.72	58.89	59.45	59.45	-2.09%	1,341,079
Jun 4, 2026	60.63	61.24	60.21	60.72	60.72	-1.35%	2,430,316
Jun 3, 2026	60.69	63.00	60.56	61.55	61.55	2.01%	1,702,836
Jun 2, 2026	60.42	61.36	60.15	60.34	60.34	-0.17%	1,748,108
Jun 1, 2026	59.63	61.09	59.43	60.44	60.44	2.27%	2,173,361
May 29, 2026	59.53	60.04	58.69	59.10	59.10	-0.87%	2,402,961
May 28, 2026	59.00	59.82	58.80	59.62	59.62	1.50%	1,897,762
May 27, 2026	59.09	59.11	57.75	58.74	58.74	-1.03%	1,875,142
May 26, 2026	58.96	59.98	58.10	59.35	59.35	1.28%	2,269,096
May 22, 2026	57.99	58.98	57.65	58.60	58.60	1.28%	1,964,692
May 21, 2026	59.30	60.11	57.81	57.86	57.86	-1.90%	2,333,808
May 20, 2026	60.10	60.68	58.96	58.98	58.98	-1.62%	2,125,172
May 19, 2026	61.97	61.98	59.35	59.95	59.95	-3.51%	2,252,375
May 18, 2026	62.27	62.62	60.74	62.13	62.13	-0.38%	2,059,533
May 15, 2026	62.61	63.00	61.47	62.37	62.37	-0.65%	2,082,691
May 14, 2026	62.07	63.45	61.64	62.78	62.78	0.84%	2,693,803
May 13, 2026	63.54	64.99	62.20	62.26	62.26	-1.89%	1,838,596
May 12, 2026	64.83	64.99	63.30	63.46	63.46	-0.56%	2,688,073
May 11, 2026	63.51	64.12	61.35	63.82	63.82	1.11%	3,883,813
May 8, 2026	62.77	63.44	61.79	63.12	63.12	1.37%	1,659,072
May 7, 2026	61.80	62.76	61.09	62.27	62.27	-1.33%	2,724,689
May 6, 2026	62.50	63.42	61.94	63.11	63.11	-2.67%	2,651,600
May 5, 2026	65.00	66.02	64.66	64.84	64.84	0.71%	2,301,640
May 4, 2026	64.11	64.79	62.69	64.38	64.38	0.96%	2,510,063
May 1, 2026	63.89	64.85	62.63	63.77	63.77	-0.72%	3,620,036
Apr 30, 2026	60.04	64.36	59.19	64.23	64.23	2.28%	4,441,698
Apr 29, 2026	61.79	63.73	61.79	62.80	62.80	2.40%	3,749,331
Apr 28, 2026	61.96	62.18	60.43	61.33	61.33	1.62%	2,080,870
Apr 27, 2026	60.54	61.67	60.04	60.35	60.35	0.28%	2,155,498
Apr 24, 2026	61.01	61.31	59.64	60.18	60.18	-1.25%	1,690,910
Apr 23, 2026	60.64	61.51	60.41	60.94	60.94	1.15%	2,046,071
Apr 22, 2026	60.87	61.16	59.70	60.25	60.25	-0.03%	2,927,409
Apr 21, 2026	59.63	60.32	58.75	60.27	60.27	2.01%	2,549,744
Apr 20, 2026	58.63	59.60	58.49	59.08	59.08	1.95%	2,960,389
Apr 17, 2026	58.19	58.48	55.83	57.95	57.95	-3.99%	4,730,159
Apr 16, 2026	58.47	60.41	58.10	60.36	60.36	3.29%	2,460,458
Apr 15, 2026	59.49	59.92	57.89	58.44	58.44	-1.95%	3,535,718
Apr 14, 2026	61.38	61.67	59.44	59.60	59.60	-2.95%	3,408,131
Apr 13, 2026	61.87	62.80	60.95	61.41	61.41	0.23%	2,281,924
Apr 10, 2026	61.55	62.48	60.98	61.27	61.27	-0.11%	2,363,379
Apr 9, 2026	64.00	64.53	60.73	61.34	61.34	-2.71%	3,395,876
Apr 8, 2026	59.12	63.11	58.33	63.05	63.05	-0.72%	5,570,499
Apr 7, 2026	64.01	64.90	63.33	63.51	63.51	-0.59%	2,374,176
Apr 6, 2026	64.13	64.42	62.96	63.89	63.89	-1.18%	2,143,647
Apr 2, 2026	62.77	64.69	62.48	64.65	64.65	4.01%	3,590,880
Apr 1, 2026	62.17	62.37	60.33	62.16	62.16	0.50%	4,258,038
Mar 31, 2026	60.92	62.99	60.73	61.85	61.85	2.45%	3,553,797
Mar 30, 2026	59.72	62.38	59.72	60.37	60.37	1.84%	4,662,633
Mar 27, 2026	58.10	61.25	57.62	59.28	59.28	0.51%	4,275,079
Mar 26, 2026	59.01	59.63	58.48	58.98	58.98	0.24%	2,193,491
Mar 25, 2026	58.16	58.87	57.62	58.84	58.84	1.31%	5,312,360
Mar 24, 2026	56.95	59.36	56.11	58.08	58.08	2.87%	4,094,142
Mar 23, 2026	55.54	57.20	54.99	56.46	56.46	2.39%	3,260,532
Mar 20, 2026	56.60	57.31	54.59	55.14	55.14	-2.92%	3,019,545
Mar 19, 2026	55.90	56.93	55.37	56.80	56.80	0.09%	2,593,719
Mar 18, 2026	57.21	57.96	56.70	56.75	56.75	-0.28%	3,092,592
Mar 17, 2026	55.95	57.71	55.81	56.91	56.91	3.08%	3,469,963
Mar 16, 2026	54.76	55.80	54.16	55.21	55.21	0.75%	4,695,690
Mar 13, 2026	56.32	57.02	54.37	54.80	54.80	-2.72%	3,097,044
Mar 12, 2026	55.07	57.35	54.81	56.33	56.33	1.39%	4,020,964
Mar 11, 2026	53.18	55.73	52.57	55.56	55.56	5.63%	4,777,317
Mar 10, 2026	52.30	52.81	51.02	52.60	52.60	1.31%	3,893,443
Mar 9, 2026	52.40	52.71	51.32	51.92	51.92	-1.87%	3,273,624
Mar 6, 2026	53.28	53.39	52.03	52.91	52.91	-0.55%	3,263,083
Mar 5, 2026	53.13	53.78	52.33	53.20	53.20	-0.23%	2,753,255
Mar 4, 2026	53.66	54.19	52.60	53.32	53.32	-0.09%	1,961,303
Mar 3, 2026	52.58	54.14	51.90	53.37	53.37	-1.53%	2,051,394
Mar 2, 2026	53.16	54.24	52.15	54.20	54.20	1.96%	1,848,550
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