Darling Ingredients Inc. (DAR)
NYSE: DAR
· Real-Time Price · USD
31.45
-0.47 (-1.47%)
At close: Sep 12, 2025, 3:59 PM
31.30
-0.46%
After-hours: Sep 12, 2025, 05:59 PM EDT
DAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.01 | 32.06 | 31.42 | 31.44 | 31.44 | -1.50% | 1,517,381 |
| Sep 11, 2025 | 31.33 | 32.01 | 31.19 | 31.92 | 31.92 | 1.98% | 1,602,494 |
| Sep 10, 2025 | 31.55 | 31.78 | 30.12 | 31.30 | 31.30 | -1.07% | 2,968,100 |
| Sep 9, 2025 | 31.18 | 32.08 | 31.02 | 31.64 | 31.64 | 1.41% | 2,225,723 |
| Sep 8, 2025 | 32.19 | 32.19 | 30.96 | 31.20 | 31.20 | -2.62% | 2,620,800 |
| Sep 5, 2025 | 31.53 | 32.48 | 31.31 | 32.04 | 32.04 | 1.49% | 1,724,600 |
| Sep 4, 2025 | 31.90 | 31.92 | 30.95 | 31.57 | 31.57 | -1.03% | 2,569,200 |
| Sep 3, 2025 | 32.95 | 33.06 | 31.71 | 31.90 | 31.90 | -3.19% | 2,277,500 |
| Sep 2, 2025 | 33.59 | 33.90 | 32.88 | 32.95 | 32.95 | -2.97% | 2,200,000 |
| Aug 29, 2025 | 34.24 | 34.57 | 33.88 | 33.96 | 33.96 | -1.08% | 1,668,140 |
| Aug 28, 2025 | 34.47 | 34.71 | 33.85 | 34.33 | 34.33 | -0.32% | 1,775,900 |
| Aug 27, 2025 | 34.45 | 35.03 | 34.00 | 34.44 | 34.44 | 0.09% | 1,875,710 |
| Aug 26, 2025 | 35.59 | 35.68 | 34.35 | 34.41 | 34.41 | -4.26% | 3,274,300 |
| Aug 25, 2025 | 34.90 | 36.14 | 34.68 | 35.94 | 35.94 | 3.22% | 2,948,400 |
| Aug 22, 2025 | 32.28 | 34.92 | 31.68 | 34.82 | 34.82 | 9.43% | 5,294,033 |
| Aug 21, 2025 | 30.63 | 32.37 | 30.44 | 31.82 | 31.82 | 3.31% | 2,475,042 |
| Aug 20, 2025 | 31.00 | 31.09 | 30.37 | 30.80 | 30.80 | -0.65% | 3,901,037 |
| Aug 19, 2025 | 31.29 | 31.48 | 30.93 | 31.00 | 31.00 | -0.10% | 1,250,600 |
| Aug 18, 2025 | 30.88 | 31.10 | 30.52 | 31.03 | 31.03 | -0.48% | 1,550,841 |
| Aug 15, 2025 | 31.02 | 31.32 | 30.81 | 31.18 | 31.18 | 0.78% | 1,017,843 |