Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
177.72
+1.46 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.20 | 178.96 | 176.17 | 177.72 | 177.72 | 0.83% | 1,122,714 |
| Dec 4, 2025 | 178.03 | 178.73 | 175.06 | 176.26 | 176.26 | -0.60% | 1,026,716 |
| Dec 3, 2025 | 175.46 | 178.92 | 174.72 | 177.32 | 177.32 | 1.53% | 1,058,962 |
| Dec 2, 2025 | 175.64 | 175.93 | 174.08 | 174.64 | 174.64 | 0.40% | 1,587,230 |
| Dec 1, 2025 | 178.66 | 179.22 | 173.91 | 173.94 | 173.94 | -3.14% | 1,759,294 |
| Nov 28, 2025 | 179.58 | 180.92 | 179.44 | 179.58 | 179.58 | -0.23% | 377,824 |
| Nov 26, 2025 | 179.69 | 181.63 | 179.07 | 180.00 | 180.00 | 0.40% | 928,644 |
| Nov 25, 2025 | 174.36 | 179.52 | 174.16 | 179.28 | 179.28 | 3.44% | 1,560,951 |
| Nov 24, 2025 | 174.28 | 175.86 | 172.70 | 173.32 | 173.32 | -0.80% | 1,588,216 |
| Nov 21, 2025 | 169.95 | 175.38 | 169.53 | 174.72 | 174.72 | 3.26% | 2,203,403 |
| Nov 20, 2025 | 170.81 | 171.13 | 169.00 | 169.21 | 169.21 | -0.46% | 1,538,700 |
| Nov 19, 2025 | 171.29 | 172.38 | 169.98 | 170.00 | 170.00 | -0.61% | 1,017,003 |
| Nov 18, 2025 | 171.93 | 172.88 | 169.68 | 171.04 | 171.04 | -0.44% | 1,552,049 |
| Nov 17, 2025 | 174.95 | 175.56 | 171.50 | 171.79 | 171.79 | -1.17% | 1,353,496 |
| Nov 14, 2025 | 175.14 | 176.86 | 173.31 | 173.83 | 173.83 | -0.91% | 1,210,683 |
| Nov 13, 2025 | 175.54 | 178.64 | 174.99 | 175.42 | 175.42 | -0.14% | 1,495,295 |
| Nov 12, 2025 | 172.08 | 176.00 | 171.75 | 175.67 | 175.67 | 2.38% | 1,512,703 |
| Nov 11, 2025 | 173.66 | 174.12 | 170.64 | 171.59 | 171.59 | -1.15% | 1,702,142 |
| Nov 10, 2025 | 178.98 | 179.11 | 172.66 | 173.59 | 173.59 | -2.51% | 1,418,724 |
| Nov 7, 2025 | 177.24 | 180.12 | 176.86 | 178.06 | 178.06 | 0.31% | 1,224,458 |
| Nov 6, 2025 | 179.26 | 179.26 | 177.13 | 177.51 | 177.51 | -1.44% | 1,035,868 |
| Nov 5, 2025 | 180.05 | 182.02 | 178.95 | 180.10 | 180.10 | -0.07% | 1,126,065 |
| Nov 4, 2025 | 177.57 | 180.77 | 176.22 | 180.22 | 180.22 | 1.49% | 1,584,338 |
| Nov 3, 2025 | 179.63 | 180.12 | 173.53 | 177.57 | 177.57 | -1.43% | 1,965,891 |
| Oct 31, 2025 | 177.92 | 180.76 | 177.00 | 180.15 | 180.15 | 1.09% | 1,315,428 |
| Oct 30, 2025 | 180.97 | 181.36 | 177.83 | 178.20 | 178.20 | -2.31% | 1,192,871 |
| Oct 29, 2025 | 180.02 | 182.71 | 177.33 | 182.41 | 182.41 | 0.60% | 1,842,346 |
| Oct 28, 2025 | 182.64 | 183.49 | 180.69 | 181.33 | 181.33 | -1.25% | 773,448 |
| Oct 27, 2025 | 184.72 | 185.45 | 182.46 | 183.63 | 183.63 | -0.64% | 1,037,177 |
| Oct 24, 2025 | 187.27 | 187.27 | 184.29 | 184.82 | 184.82 | -0.88% | 786,270 |
| Oct 23, 2025 | 187.08 | 187.98 | 184.68 | 186.46 | 186.46 | -0.51% | 714,745 |
| Oct 22, 2025 | 188.19 | 189.05 | 186.47 | 187.41 | 187.41 | -0.04% | 703,814 |
| Oct 21, 2025 | 188.06 | 188.98 | 187.09 | 187.49 | 187.49 | -0.23% | 830,378 |
| Oct 20, 2025 | 191.26 | 191.50 | 187.56 | 187.92 | 187.92 | -0.14% | 1,026,983 |
| Oct 17, 2025 | 188.58 | 190.32 | 187.14 | 188.19 | 188.19 | 0.39% | 1,269,925 |
| Oct 16, 2025 | 187.34 | 188.90 | 186.63 | 187.45 | 187.45 | -0.48% | 902,533 |
| Oct 15, 2025 | 187.78 | 191.26 | 187.51 | 188.36 | 188.36 | 0.73% | 894,325 |
| Oct 14, 2025 | 183.74 | 187.97 | 183.48 | 187.00 | 187.00 | 1.08% | 1,069,185 |
| Oct 13, 2025 | 183.40 | 186.90 | 182.21 | 185.01 | 185.01 | 2.12% | 1,245,751 |
| Oct 10, 2025 | 185.56 | 186.00 | 181.11 | 181.17 | 181.17 | -2.96% | 1,190,958 |
| Oct 9, 2025 | 188.23 | 188.84 | 186.41 | 186.69 | 185.19 | -0.65% | 785,878 |
| Oct 8, 2025 | 191.30 | 191.74 | 187.85 | 187.92 | 186.41 | -1.89% | 1,142,580 |
| Oct 7, 2025 | 193.07 | 194.07 | 189.37 | 191.54 | 190.00 | -0.90% | 1,018,405 |
| Oct 6, 2025 | 193.40 | 196.56 | 192.44 | 193.27 | 191.72 | 0.05% | 1,115,974 |
| Oct 3, 2025 | 192.72 | 194.16 | 191.54 | 193.18 | 191.63 | -0.16% | 930,389 |
| Oct 2, 2025 | 191.34 | 194.31 | 191.00 | 193.49 | 191.94 | 0.57% | 1,029,119 |
| Oct 1, 2025 | 190.11 | 192.42 | 189.67 | 192.40 | 190.85 | 1.07% | 1,056,952 |
| Sep 30, 2025 | 191.80 | 191.99 | 189.54 | 190.36 | 188.83 | -1.36% | 1,166,247 |
| Sep 29, 2025 | 189.02 | 193.02 | 188.09 | 192.98 | 191.43 | 2.58% | 1,588,150 |
| Sep 26, 2025 | 187.81 | 189.58 | 186.98 | 188.12 | 186.61 | 0.59% | 1,290,015 |
| Sep 25, 2025 | 186.78 | 187.46 | 183.08 | 187.02 | 185.52 | 0.22% | 1,593,500 |
| Sep 24, 2025 | 186.49 | 188.24 | 185.30 | 186.61 | 185.11 | 0.05% | 1,302,337 |
| Sep 23, 2025 | 185.08 | 186.84 | 183.49 | 186.52 | 185.02 | 0.71% | 1,515,525 |
| Sep 22, 2025 | 184.81 | 185.46 | 182.76 | 185.21 | 183.72 | 0.26% | 2,103,444 |
| Sep 19, 2025 | 192.76 | 192.81 | 184.60 | 184.73 | 183.25 | -4.16% | 3,337,547 |
| Sep 18, 2025 | 193.67 | 195.07 | 186.90 | 192.74 | 191.19 | -7.69% | 6,696,471 |
| Sep 17, 2025 | 210.46 | 211.90 | 208.54 | 208.79 | 207.11 | -0.60% | 1,375,955 |
| Sep 16, 2025 | 212.42 | 214.34 | 209.45 | 210.04 | 208.35 | -1.00% | 1,261,891 |
| Sep 15, 2025 | 213.30 | 215.13 | 212.07 | 212.16 | 210.46 | -0.21% | 1,004,747 |
| Sep 12, 2025 | 214.09 | 215.28 | 212.45 | 212.61 | 210.90 | -0.37% | 1,138,654 |
| Sep 11, 2025 | 211.52 | 214.03 | 209.88 | 213.40 | 211.69 | 0.92% | 939,022 |
| Sep 10, 2025 | 211.47 | 213.15 | 209.01 | 211.46 | 209.76 | -0.18% | 1,139,201 |
| Sep 9, 2025 | 209.69 | 212.25 | 208.85 | 211.85 | 210.15 | 0.50% | 1,201,459 |
| Sep 8, 2025 | 209.53 | 211.20 | 208.26 | 210.79 | 209.10 | 0.31% | 1,199,019 |
| Sep 5, 2025 | 209.63 | 211.39 | 208.10 | 210.14 | 208.45 | -0.02% | 739,831 |
| Sep 4, 2025 | 209.22 | 210.47 | 207.49 | 210.19 | 208.50 | 0.92% | 736,646 |
| Sep 3, 2025 | 207.02 | 208.45 | 206.64 | 208.27 | 206.60 | 0.10% | 791,506 |
| Sep 2, 2025 | 205.73 | 208.52 | 205.73 | 208.06 | 206.39 | 0.54% | 783,251 |
| Aug 29, 2025 | 206.65 | 208.00 | 205.88 | 206.94 | 205.28 | 0.11% | 701,739 |
| Aug 28, 2025 | 206.12 | 207.00 | 205.10 | 206.71 | 205.05 | 0.22% | 730,561 |
| Aug 27, 2025 | 205.52 | 206.89 | 205.31 | 206.26 | 204.60 | 0.14% | 591,545 |
| Aug 26, 2025 | 205.72 | 206.73 | 204.95 | 205.98 | 204.33 | 0.36% | 907,432 |
| Aug 25, 2025 | 208.19 | 210.00 | 205.24 | 205.24 | 203.59 | -1.60% | 995,229 |
| Aug 22, 2025 | 208.35 | 210.00 | 207.48 | 208.58 | 206.90 | 0.99% | 863,743 |
| Aug 21, 2025 | 206.70 | 207.74 | 205.57 | 206.54 | 204.88 | -0.46% | 581,863 |
| Aug 20, 2025 | 208.38 | 209.97 | 206.98 | 207.49 | 205.82 | -0.17% | 839,522 |
| Aug 19, 2025 | 205.78 | 211.63 | 204.74 | 207.84 | 206.17 | 1.18% | 934,686 |
| Aug 18, 2025 | 207.67 | 208.25 | 204.41 | 205.41 | 203.76 | -0.94% | 1,298,703 |
| Aug 15, 2025 | 207.14 | 208.13 | 205.03 | 207.35 | 205.68 | 0.63% | 1,337,677 |
| Aug 14, 2025 | 206.25 | 206.85 | 203.97 | 206.06 | 204.40 | -0.42% | 744,402 |
| Aug 13, 2025 | 205.31 | 207.54 | 202.65 | 206.92 | 205.26 | 0.87% | 997,584 |
| Aug 12, 2025 | 203.19 | 205.51 | 202.96 | 205.13 | 203.48 | 1.78% | 675,628 |
| Aug 11, 2025 | 202.82 | 202.85 | 199.80 | 201.55 | 199.93 | -0.22% | 793,072 |
| Aug 8, 2025 | 205.63 | 206.03 | 201.67 | 202.00 | 200.38 | -2.25% | 1,027,660 |
| Aug 7, 2025 | 205.37 | 206.72 | 204.33 | 206.66 | 205.00 | 0.74% | 950,062 |
| Aug 6, 2025 | 204.79 | 207.06 | 203.00 | 205.15 | 203.50 | 0.45% | 956,883 |
| Aug 5, 2025 | 203.65 | 205.44 | 203.04 | 204.24 | 202.60 | -0.28% | 992,935 |
| Aug 4, 2025 | 203.84 | 205.45 | 202.20 | 204.81 | 203.16 | 0.65% | 1,090,819 |
| Aug 1, 2025 | 200.74 | 204.02 | 200.17 | 203.49 | 201.86 | 0.90% | 1,158,440 |
| Jul 31, 2025 | 202.78 | 205.23 | 200.92 | 201.67 | 200.05 | -0.75% | 1,224,036 |
| Jul 30, 2025 | 204.76 | 207.06 | 202.17 | 203.20 | 201.57 | 0.23% | 1,450,608 |
| Jul 29, 2025 | 203.69 | 204.01 | 201.44 | 202.73 | 201.10 | -0.19% | 1,017,298 |
| Jul 28, 2025 | 204.55 | 204.55 | 201.95 | 203.11 | 201.48 | -0.67% | 1,224,992 |
| Jul 25, 2025 | 203.13 | 204.59 | 202.37 | 204.48 | 202.84 | 0.83% | 867,153 |
| Jul 24, 2025 | 206.90 | 207.01 | 202.21 | 202.80 | 201.17 | -2.74% | 1,480,603 |
| Jul 23, 2025 | 209.98 | 211.42 | 208.25 | 208.51 | 206.83 | -0.36% | 1,099,613 |
| Jul 22, 2025 | 206.81 | 209.65 | 206.34 | 209.26 | 207.58 | 1.18% | 754,615 |
| Jul 21, 2025 | 209.38 | 210.00 | 206.74 | 206.81 | 205.15 | -1.30% | 926,706 |
| Jul 18, 2025 | 207.84 | 210.26 | 206.39 | 209.54 | 207.86 | 1.16% | 1,052,165 |
| Jul 17, 2025 | 207.16 | 209.39 | 205.31 | 207.13 | 205.47 | -0.54% | 1,269,358 |