Skip to main content
Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
196.51
-2.19 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
197.00
+0.49 (0.25%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Darden Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026199.67200.17195.91196.51196.51-1.10%709,991
Apr 27, 2026200.93202.08198.00198.70198.70-1.17%892,335
Apr 24, 2026201.04202.84199.45201.06201.06-0.63%904,666
Apr 23, 2026201.39204.55200.34202.34202.341.31%1,763,322
Apr 22, 2026197.19200.09197.12199.73199.731.41%1,257,018
Apr 21, 2026202.38202.38196.02196.95196.95-2.43%885,294
Apr 20, 2026200.33202.77199.12201.85201.850.39%938,730
Apr 17, 2026198.66203.90198.23201.07201.072.24%1,061,878
Apr 16, 2026199.36200.45195.71196.66196.66-1.51%1,218,901
Apr 15, 2026197.95202.30196.73199.68199.680.86%1,564,454
Apr 14, 2026191.45198.67191.45197.98197.983.17%1,816,907
Apr 13, 2026191.38191.92186.91191.89191.89-0.26%1,582,646
Apr 10, 2026194.68196.05191.41192.39192.39-2.01%1,235,427
Apr 9, 2026195.29198.09194.66196.34194.840.35%1,231,320
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
Feb 2, 2026201.34201.34197.32200.90199.370.78%1,401,702
Jan 30, 2026198.91199.74195.51199.35197.830.01%1,408,528
Jan 29, 2026196.70200.75195.40199.33197.811.44%1,519,656
Jan 28, 2026200.94201.52195.96196.50195.00-0.20%886,632
Jan 27, 2026195.55198.16195.12196.90195.400.24%924,798
Jan 26, 2026205.00205.26194.52196.43194.93-4.72%1,894,269
Jan 23, 2026208.11209.50205.03206.17204.590.49%1,490,043
Jan 22, 2026208.59209.22205.02205.16203.59-1.05%894,793
Jan 21, 2026208.90209.36204.17207.34205.76-0.74%1,590,465
Jan 20, 2026213.65214.97207.63208.88207.28-2.67%2,076,567
Jan 16, 2026213.00215.84211.80214.62212.980.14%1,882,237
Jan 15, 2026208.40215.15208.16214.33212.693.11%2,091,664
Jan 14, 2026205.81208.49204.41207.87206.280.64%1,258,552
Jan 13, 2026208.13210.56205.53206.55204.97-1.37%1,944,976
Jan 12, 2026202.49209.59200.97209.42207.823.49%2,416,402
Jan 9, 2026200.54203.68198.76202.36200.81-0.07%1,972,315
Jan 8, 2026196.68204.62196.59202.50199.461.37%1,828,337
Jan 7, 2026201.17203.25199.38199.77196.78-0.24%2,425,106
Jan 6, 2026193.34200.67192.54200.25197.253.94%2,347,712
Jan 5, 2026186.81193.01186.81192.66189.772.91%2,074,141
Jan 2, 2026184.54188.42183.34187.21184.401.73%1,498,886
Dec 31, 2025184.65185.86183.74184.02181.26-0.50%1,226,989
Dec 30, 2025186.47187.55184.92184.95182.18-1.05%1,123,563
Dec 29, 2025187.00188.81186.60186.91184.11-0.78%1,280,917
Dec 26, 2025189.29189.84186.82188.37185.55-0.81%839,050
Dec 24, 2025187.00190.68186.41189.91187.061.56%768,488
Dec 23, 2025189.10189.10184.64187.00184.20-1.19%1,465,666
Dec 22, 2025189.29191.34187.10189.26186.42-0.32%2,001,764
Dec 19, 2025191.41191.93186.71189.87187.02-1.56%4,788,706
Dec 18, 2025198.00198.00187.26192.88189.991.77%4,743,869
Dec 17, 2025185.56191.99185.50189.53186.692.16%2,593,469
Dec 16, 2025185.94187.25184.35185.53182.75-0.48%1,918,443
Dec 15, 2025183.13187.21183.00186.43183.642.28%2,194,307
Dec 12, 2025183.28186.70181.46182.28179.55-0.56%1,585,333
Dec 11, 2025180.04184.20179.24183.30180.552.33%1,220,113
Dec 10, 2025177.99180.10177.47179.12176.431.11%1,018,817
Dec 9, 2025179.40181.32177.07177.15174.49-1.52%895,607
Dec 8, 2025178.73180.90177.10179.89177.191.22%1,246,180
Dec 5, 2025177.20178.96176.17177.72175.060.83%1,139,864
Dec 4, 2025178.03178.73175.06176.26173.62-0.60%1,031,755
Dec 3, 2025175.46178.92174.72177.32174.661.53%1,065,596