Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
203.18
-3.03 (-1.47%)
At close: Mar 6, 2026, 4:00 PM EST
202.44
-0.74 (-0.36%)
After-hours: Mar 6, 2026, 7:53 PM EST
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 203.73 | 203.82 | 198.10 | 203.18 | 203.18 | -1.47% | 1,252,185 |
| Mar 5, 2026 | 201.06 | 208.53 | 201.06 | 206.21 | 206.21 | 1.38% | 1,787,033 |
| Mar 4, 2026 | 211.50 | 211.50 | 202.50 | 203.41 | 203.41 | -3.41% | 1,744,035 |
| Mar 3, 2026 | 205.99 | 211.15 | 202.99 | 210.60 | 210.60 | 0.35% | 723,234 |
| Mar 2, 2026 | 212.94 | 212.94 | 208.35 | 209.87 | 209.87 | -1.86% | 956,754 |
| Feb 27, 2026 | 212.96 | 214.31 | 209.94 | 213.85 | 213.85 | -0.46% | 1,177,348 |
| Feb 26, 2026 | 213.52 | 216.13 | 212.61 | 214.83 | 214.83 | 1.31% | 918,074 |
| Feb 25, 2026 | 214.97 | 215.68 | 210.17 | 212.06 | 212.06 | -0.87% | 1,024,752 |
| Feb 24, 2026 | 213.51 | 216.23 | 213.51 | 213.92 | 213.92 | -0.16% | 937,768 |
| Feb 23, 2026 | 216.86 | 218.40 | 211.10 | 214.26 | 214.26 | -1.39% | 1,102,998 |
| Feb 20, 2026 | 214.04 | 218.13 | 212.63 | 217.27 | 217.27 | 2.01% | 986,837 |
| Feb 19, 2026 | 214.04 | 215.25 | 211.26 | 212.98 | 212.98 | -1.58% | 1,321,647 |
| Feb 18, 2026 | 216.52 | 220.65 | 216.37 | 216.41 | 216.41 | -1.03% | 1,104,393 |
| Feb 17, 2026 | 214.32 | 219.14 | 212.84 | 218.66 | 218.66 | 3.39% | 1,313,605 |
| Feb 13, 2026 | 212.69 | 215.03 | 210.45 | 211.50 | 211.50 | -0.64% | 969,146 |
| Feb 12, 2026 | 214.04 | 217.14 | 212.47 | 212.86 | 212.86 | 0.03% | 1,060,268 |
| Feb 11, 2026 | 210.48 | 213.17 | 208.13 | 212.79 | 212.79 | 1.21% | 1,178,014 |
| Feb 10, 2026 | 215.08 | 217.44 | 210.22 | 210.24 | 210.24 | -3.56% | 1,372,822 |
| Feb 9, 2026 | 216.30 | 219.98 | 214.24 | 218.01 | 218.01 | 0.80% | 1,238,958 |
| Feb 6, 2026 | 214.38 | 220.45 | 214.38 | 216.27 | 216.27 | 1.27% | 1,407,646 |
| Feb 5, 2026 | 212.61 | 216.91 | 211.63 | 213.56 | 213.56 | 0.63% | 1,862,821 |
| Feb 4, 2026 | 206.19 | 213.23 | 206.19 | 212.22 | 212.22 | 3.28% | 1,684,160 |
| Feb 3, 2026 | 200.28 | 205.92 | 198.17 | 205.49 | 205.49 | 2.28% | 1,449,667 |
| Feb 2, 2026 | 201.34 | 201.34 | 197.32 | 200.90 | 200.90 | 0.78% | 1,401,702 |
| Jan 30, 2026 | 198.91 | 199.74 | 195.51 | 199.35 | 199.35 | 0.01% | 1,408,528 |
| Jan 29, 2026 | 196.70 | 200.75 | 195.40 | 199.33 | 199.33 | 1.44% | 1,519,656 |
| Jan 28, 2026 | 200.94 | 201.52 | 195.96 | 196.50 | 196.50 | -0.20% | 886,632 |
| Jan 27, 2026 | 195.55 | 198.16 | 195.12 | 196.90 | 196.90 | 0.24% | 924,798 |
| Jan 26, 2026 | 205.00 | 205.26 | 194.52 | 196.43 | 196.43 | -4.72% | 1,894,269 |
| Jan 23, 2026 | 208.11 | 209.50 | 205.03 | 206.17 | 206.17 | 0.49% | 1,490,043 |
| Jan 22, 2026 | 208.59 | 209.22 | 205.02 | 205.16 | 205.16 | -1.05% | 894,793 |
| Jan 21, 2026 | 208.90 | 209.36 | 204.17 | 207.34 | 207.34 | -0.74% | 1,590,465 |
| Jan 20, 2026 | 213.65 | 214.97 | 207.63 | 208.88 | 208.88 | -2.67% | 2,076,567 |
| Jan 16, 2026 | 213.00 | 215.84 | 211.80 | 214.62 | 214.62 | 0.14% | 1,882,237 |
| Jan 15, 2026 | 208.40 | 215.15 | 208.16 | 214.33 | 214.33 | 3.11% | 2,091,664 |
| Jan 14, 2026 | 205.81 | 208.49 | 204.41 | 207.87 | 207.87 | 0.64% | 1,258,552 |
| Jan 13, 2026 | 208.13 | 210.56 | 205.53 | 206.55 | 206.55 | -1.37% | 1,944,976 |
| Jan 12, 2026 | 202.49 | 209.59 | 200.97 | 209.42 | 209.42 | 3.49% | 2,416,402 |
| Jan 9, 2026 | 200.54 | 203.68 | 198.76 | 202.36 | 202.36 | -0.07% | 1,972,315 |
| Jan 8, 2026 | 196.68 | 204.62 | 196.59 | 202.50 | 201.00 | 1.37% | 1,828,337 |
| Jan 7, 2026 | 201.17 | 203.25 | 199.38 | 199.77 | 198.29 | -0.24% | 2,425,106 |
| Jan 6, 2026 | 193.34 | 200.67 | 192.54 | 200.25 | 198.77 | 3.94% | 2,347,712 |
| Jan 5, 2026 | 186.81 | 193.01 | 186.81 | 192.66 | 191.23 | 2.91% | 2,074,141 |
| Jan 2, 2026 | 184.54 | 188.42 | 183.34 | 187.21 | 185.82 | 1.73% | 1,498,886 |
| Dec 31, 2025 | 184.65 | 185.86 | 183.74 | 184.02 | 182.66 | -0.50% | 1,226,989 |
| Dec 30, 2025 | 186.47 | 187.55 | 184.92 | 184.95 | 183.58 | -1.05% | 1,123,563 |
| Dec 29, 2025 | 187.00 | 188.81 | 186.60 | 186.91 | 185.53 | -0.78% | 1,280,917 |
| Dec 26, 2025 | 189.29 | 189.84 | 186.82 | 188.37 | 186.97 | -0.81% | 839,050 |
| Dec 24, 2025 | 187.00 | 190.68 | 186.41 | 189.91 | 188.50 | 1.56% | 768,488 |
| Dec 23, 2025 | 189.10 | 189.10 | 184.64 | 187.00 | 185.61 | -1.19% | 1,465,666 |
| Dec 22, 2025 | 189.29 | 191.34 | 187.10 | 189.26 | 187.86 | -0.32% | 2,001,764 |
| Dec 19, 2025 | 191.41 | 191.93 | 186.71 | 189.87 | 188.46 | -1.56% | 4,788,706 |
| Dec 18, 2025 | 198.00 | 198.00 | 187.26 | 192.88 | 191.45 | 1.77% | 4,743,869 |
| Dec 17, 2025 | 185.56 | 191.99 | 185.50 | 189.53 | 188.13 | 2.16% | 2,593,469 |
| Dec 16, 2025 | 185.94 | 187.25 | 184.35 | 185.53 | 184.16 | -0.48% | 1,918,443 |
| Dec 15, 2025 | 183.13 | 187.21 | 183.00 | 186.43 | 185.05 | 2.28% | 2,194,307 |
| Dec 12, 2025 | 183.28 | 186.70 | 181.46 | 182.28 | 180.93 | -0.56% | 1,585,333 |
| Dec 11, 2025 | 180.04 | 184.20 | 179.24 | 183.30 | 181.94 | 2.33% | 1,220,113 |
| Dec 10, 2025 | 177.99 | 180.10 | 177.47 | 179.12 | 177.79 | 1.11% | 1,018,817 |
| Dec 9, 2025 | 179.40 | 181.32 | 177.07 | 177.15 | 175.84 | -1.52% | 895,607 |
| Dec 8, 2025 | 178.73 | 180.90 | 177.10 | 179.89 | 178.56 | 1.22% | 1,246,180 |
| Dec 5, 2025 | 177.20 | 178.96 | 176.17 | 177.72 | 176.40 | 0.83% | 1,139,864 |
| Dec 4, 2025 | 178.03 | 178.73 | 175.06 | 176.26 | 174.95 | -0.60% | 1,031,755 |
| Dec 3, 2025 | 175.46 | 178.92 | 174.72 | 177.32 | 176.01 | 1.53% | 1,065,596 |
| Dec 2, 2025 | 175.64 | 175.93 | 174.08 | 174.64 | 173.35 | 0.40% | 1,849,825 |
| Dec 1, 2025 | 178.66 | 179.22 | 173.91 | 173.94 | 172.65 | -3.14% | 2,204,663 |
| Nov 28, 2025 | 179.58 | 180.92 | 179.44 | 179.58 | 178.25 | -0.23% | 386,955 |
| Nov 26, 2025 | 179.69 | 181.63 | 179.07 | 180.00 | 178.67 | 0.40% | 1,311,599 |
| Nov 25, 2025 | 174.36 | 179.52 | 174.16 | 179.28 | 177.95 | 3.44% | 1,563,224 |
| Nov 24, 2025 | 174.28 | 175.86 | 172.70 | 173.32 | 172.04 | -0.80% | 1,598,915 |
| Nov 21, 2025 | 169.95 | 175.38 | 169.53 | 174.72 | 173.43 | 3.26% | 2,204,003 |
| Nov 20, 2025 | 170.81 | 171.13 | 169.00 | 169.21 | 167.96 | -0.46% | 1,538,703 |
| Nov 19, 2025 | 171.29 | 172.38 | 169.98 | 170.00 | 168.74 | -0.61% | 1,017,003 |
| Nov 18, 2025 | 171.93 | 172.88 | 169.68 | 171.04 | 169.77 | -0.44% | 1,552,049 |
| Nov 17, 2025 | 174.95 | 175.56 | 171.50 | 171.79 | 170.52 | -1.17% | 1,353,496 |
| Nov 14, 2025 | 175.14 | 176.86 | 173.31 | 173.83 | 172.54 | -0.91% | 1,210,683 |
| Nov 13, 2025 | 175.54 | 178.64 | 174.99 | 175.42 | 174.12 | -0.14% | 1,495,295 |
| Nov 12, 2025 | 172.08 | 176.00 | 171.75 | 175.67 | 174.37 | 2.38% | 1,512,703 |
| Nov 11, 2025 | 173.66 | 174.12 | 170.64 | 171.59 | 170.32 | -1.15% | 1,702,142 |
| Nov 10, 2025 | 178.98 | 179.11 | 172.66 | 173.59 | 172.30 | -2.51% | 1,418,724 |
| Nov 7, 2025 | 177.24 | 180.12 | 176.86 | 178.06 | 176.74 | 0.31% | 1,224,458 |
| Nov 6, 2025 | 179.26 | 179.26 | 177.13 | 177.51 | 176.20 | -1.44% | 1,035,868 |
| Nov 5, 2025 | 180.05 | 182.02 | 178.95 | 180.10 | 178.77 | -0.07% | 1,126,065 |
| Nov 4, 2025 | 177.57 | 180.77 | 176.22 | 180.22 | 178.89 | 1.49% | 1,584,338 |
| Nov 3, 2025 | 179.63 | 180.12 | 173.53 | 177.57 | 176.25 | -1.43% | 1,965,891 |
| Oct 31, 2025 | 177.92 | 180.76 | 177.00 | 180.15 | 178.82 | 1.09% | 1,315,428 |
| Oct 30, 2025 | 180.97 | 181.36 | 177.83 | 178.20 | 176.88 | -2.31% | 1,192,871 |
| Oct 29, 2025 | 180.02 | 182.71 | 177.33 | 182.41 | 181.06 | 0.60% | 1,842,346 |
| Oct 28, 2025 | 182.64 | 183.49 | 180.69 | 181.33 | 179.99 | -1.25% | 773,448 |
| Oct 27, 2025 | 184.72 | 185.45 | 182.46 | 183.63 | 182.27 | -0.64% | 1,037,177 |
| Oct 24, 2025 | 187.27 | 187.27 | 184.29 | 184.82 | 183.45 | -0.88% | 786,270 |
| Oct 23, 2025 | 187.08 | 187.98 | 184.68 | 186.46 | 185.08 | -0.51% | 714,745 |
| Oct 22, 2025 | 188.19 | 189.05 | 186.47 | 187.41 | 186.02 | -0.04% | 703,814 |
| Oct 21, 2025 | 188.06 | 188.98 | 187.09 | 187.49 | 186.10 | -0.23% | 830,378 |
| Oct 20, 2025 | 191.26 | 191.50 | 187.56 | 187.92 | 186.53 | -0.14% | 1,026,983 |
| Oct 17, 2025 | 188.58 | 190.32 | 187.14 | 188.19 | 186.80 | 0.39% | 1,269,925 |
| Oct 16, 2025 | 187.34 | 188.90 | 186.63 | 187.45 | 186.06 | -0.48% | 902,533 |
| Oct 15, 2025 | 187.78 | 191.26 | 187.51 | 188.36 | 186.96 | 0.73% | 894,325 |
| Oct 14, 2025 | 183.74 | 187.97 | 183.48 | 187.00 | 185.61 | 1.08% | 1,069,185 |
| Oct 13, 2025 | 183.40 | 186.90 | 182.21 | 185.01 | 183.64 | 2.12% | 1,245,751 |