Skip to main content
Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
213.72
+0.96 (0.45%)
At close: Jun 26, 2026, 4:00 PM EDT
212.04
-1.68 (-0.79%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Darden Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026212.58213.98208.28213.72213.720.45%2,178,668
Jun 25, 2026210.14216.00207.35212.76212.76-0.32%3,325,930
Jun 24, 2026210.00216.38210.00213.45213.451.36%2,271,609
Jun 23, 2026209.76214.19208.80210.59210.59-0.67%1,542,759
Jun 22, 2026215.13218.67209.02212.00212.00-0.68%2,030,935
Jun 18, 2026215.00219.38212.43213.45213.451.00%1,846,779
Jun 17, 2026207.75215.39207.75211.33211.331.09%1,159,794
Jun 16, 2026209.29211.00207.20209.05209.050.14%933,089
Jun 15, 2026209.85212.51208.69208.76208.76-1.28%1,233,836
Jun 12, 2026213.25214.14209.72211.47211.470.30%1,116,309
Jun 11, 2026205.27211.00204.50210.84210.843.54%1,342,189
Jun 10, 2026202.71206.07199.25203.64203.641.36%1,084,935
Jun 9, 2026196.19201.28194.51200.91200.912.51%1,028,609
Jun 8, 2026195.92197.53193.93196.00196.00-1.07%850,289
Jun 5, 2026194.99198.82194.50198.12198.122.41%959,948
Jun 4, 2026200.21200.21191.73193.46193.46-2.43%1,201,918
Jun 3, 2026197.35200.84196.61198.27198.27-940,619
Jun 2, 2026200.02200.02196.00198.27198.27-1.80%990,393
Jun 1, 2026202.78205.07201.33201.91201.91-0.98%1,011,267
May 29, 2026203.52208.36202.09203.91203.91-0.27%1,422,854
May 28, 2026204.89207.36203.23204.47204.47-0.71%703,101
May 27, 2026206.89210.43205.87205.93205.931.03%1,029,411
May 26, 2026203.38204.57201.97203.83203.830.16%1,046,062
May 22, 2026198.83204.40198.50203.51203.513.27%1,503,431
May 21, 2026195.51199.03193.72197.07197.07-0.10%925,285
May 20, 2026194.02198.73191.97197.27197.271.83%742,280
May 19, 2026193.79194.93189.97193.73193.73-0.01%661,200
May 18, 2026193.93195.31191.79193.75193.75-1.09%1,054,449
May 15, 2026195.57196.99194.06195.89195.890.66%805,298
May 14, 2026194.21197.11193.12194.61194.610.93%742,941
May 13, 2026198.21198.44190.13192.81192.81-3.17%1,381,569
May 12, 2026197.19202.87196.08199.12199.121.70%1,338,123
May 11, 2026196.10197.52193.71195.80195.80-0.22%1,039,982
May 8, 2026199.62201.04194.95196.23196.230.54%877,604
May 7, 2026193.45195.86190.01195.17195.17-0.27%1,067,199
May 6, 2026198.28199.58194.92195.70195.700.62%975,109
May 5, 2026192.14196.68191.19194.50194.501.25%754,756
May 4, 2026194.57195.93190.01192.09192.09-1.37%974,884
May 1, 2026200.74202.77192.12194.76194.76-2.89%1,121,143
Apr 30, 2026198.20201.07197.01200.56200.562.18%789,220
Apr 29, 2026196.17199.53195.78196.29196.29-0.11%767,444
Apr 28, 2026199.67200.17195.91196.51196.51-1.10%710,080
Apr 27, 2026200.93202.08198.00198.70198.70-1.17%892,582
Apr 24, 2026201.04202.84199.45201.06201.06-0.63%909,807
Apr 23, 2026201.39204.55200.34202.34202.341.31%1,763,416
Apr 22, 2026197.19200.09197.12199.73199.731.41%1,271,612
Apr 21, 2026202.38202.38196.02196.95196.95-2.43%885,305
Apr 20, 2026200.33202.77199.12201.85201.850.39%938,784
Apr 17, 2026198.66203.90198.23201.07201.072.24%1,062,463
Apr 16, 2026199.36200.45195.71196.66196.66-1.51%1,218,936
Apr 15, 2026197.95202.30196.73199.68199.680.86%1,564,852
Apr 14, 2026191.45198.67191.45197.98197.983.17%1,817,340
Apr 13, 2026191.38191.92186.91191.89191.89-0.26%1,583,413
Apr 10, 2026194.68196.05191.41192.39192.39-1.26%1,235,435
Apr 9, 2026195.29198.09194.66196.34194.840.35%1,231,930
Apr 8, 2026194.59198.52193.99195.65194.162.63%1,936,234
Apr 7, 2026196.17197.31190.32190.63189.17-3.02%1,162,252
Apr 6, 2026195.04196.60194.45196.57195.070.12%966,909
Apr 2, 2026191.68197.04190.22196.33194.831.69%1,255,094
Apr 1, 2026195.75197.28193.04193.06191.59-1.52%1,376,839
Mar 31, 2026197.20198.61193.25196.04194.540.51%1,132,738
Mar 30, 2026193.43195.92192.38195.05193.561.33%1,122,440
Mar 27, 2026198.00199.00191.68192.49191.02-3.21%1,452,103
Mar 26, 2026200.89202.63197.93198.87197.35-1.38%901,431
Mar 25, 2026199.96201.77196.08201.66200.120.57%1,287,040
Mar 24, 2026195.06201.30194.38200.52198.992.32%1,709,586
Mar 23, 2026206.06206.76195.84195.97194.47-3.49%1,776,333
Mar 20, 2026205.13208.00201.78203.05201.50-0.67%5,472,484
Mar 19, 2026195.72206.75195.69204.42202.861.85%3,293,851
Mar 18, 2026202.46204.00199.34200.71199.18-1.55%2,157,125
Mar 17, 2026207.97210.98203.73203.86202.30-1.37%1,732,511
Mar 16, 2026205.44207.80203.95206.69205.112.13%1,694,083
Mar 13, 2026201.41203.92199.96202.37200.821.99%1,114,753
Mar 12, 2026201.44203.14198.23198.43196.91-2.46%1,327,444
Mar 11, 2026203.22207.52202.04203.44201.89-0.01%1,274,974
Mar 10, 2026199.37204.83199.07203.47201.920.91%1,064,172
Mar 9, 2026199.11201.89194.26201.64200.10-0.76%2,056,700
Mar 6, 2026203.73203.82198.10203.18201.63-1.47%1,252,208
Mar 5, 2026201.06208.53201.06206.21204.631.38%1,787,226
Mar 4, 2026211.50211.50202.50203.41201.86-3.41%1,745,228
Mar 3, 2026205.99211.15202.99210.60208.990.35%723,928
Mar 2, 2026212.94212.94208.35209.87208.27-1.86%962,672
Feb 27, 2026212.96214.31209.94213.85212.22-0.46%1,177,348
Feb 26, 2026213.52216.13212.61214.83213.191.31%918,074
Feb 25, 2026214.97215.68210.17212.06210.44-0.87%1,024,752
Feb 24, 2026213.51216.23213.51213.92212.29-0.16%937,768
Feb 23, 2026216.86218.40211.10214.26212.62-1.39%1,102,998
Feb 20, 2026214.04218.13212.63217.27215.612.01%986,837
Feb 19, 2026214.04215.25211.26212.98211.35-1.58%1,321,647
Feb 18, 2026216.52220.65216.37216.41214.76-1.03%1,104,393
Feb 17, 2026214.32219.14212.84218.66216.993.39%1,313,605
Feb 13, 2026212.69215.03210.45211.50209.88-0.64%969,146
Feb 12, 2026214.04217.14212.47212.86211.230.03%1,060,268
Feb 11, 2026210.48213.17208.13212.79211.161.21%1,178,014
Feb 10, 2026215.08217.44210.22210.24208.63-3.56%1,372,822
Feb 9, 2026216.30219.98214.24218.01216.340.80%1,238,958
Feb 6, 2026214.38220.45214.38216.27214.621.27%1,407,646
Feb 5, 2026212.61216.91211.63213.56211.930.63%1,862,821
Feb 4, 2026206.19213.23206.19212.22210.603.28%1,684,160
Feb 3, 2026200.28205.92198.17205.49203.922.28%1,449,667