Darling Ingredients Inc. (DAR)
NYSE: DAR
· Real-Time Price · USD
31.77
0.30 (0.95%)
At close: Oct 03, 2025, 3:59 PM
31.75
-0.05%
After-hours: Oct 03, 2025, 07:50 PM EDT
DAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.54 | 31.87 | 31.41 | 31.75 | 31.75 | 0.89% | 1,271,306 |
| Oct 2, 2025 | 31.28 | 31.57 | 30.97 | 31.47 | 31.47 | 0.38% | 1,238,700 |
| Oct 1, 2025 | 30.92 | 31.41 | 30.70 | 31.35 | 31.35 | 1.55% | 1,940,702 |
| Sep 30, 2025 | 30.57 | 30.96 | 29.83 | 30.87 | 30.87 | 0.72% | 3,351,768 |
| Sep 29, 2025 | 31.87 | 31.87 | 30.33 | 30.65 | 30.65 | -4.55% | 3,768,900 |
| Sep 26, 2025 | 31.47 | 32.17 | 31.04 | 32.11 | 32.11 | 2.16% | 2,050,230 |
| Sep 25, 2025 | 31.32 | 32.10 | 30.98 | 31.43 | 31.43 | 1.13% | 2,300,026 |
| Sep 24, 2025 | 31.75 | 32.21 | 31.06 | 31.08 | 31.08 | -1.43% | 2,627,500 |
| Sep 23, 2025 | 31.59 | 32.04 | 31.25 | 31.53 | 31.53 | 0.99% | 2,738,305 |
| Sep 22, 2025 | 31.74 | 31.93 | 31.07 | 31.22 | 31.22 | -2.22% | 2,545,802 |
| Sep 19, 2025 | 32.55 | 32.94 | 31.91 | 31.93 | 31.93 | -1.60% | 3,773,048 |
| Sep 18, 2025 | 33.63 | 33.75 | 32.22 | 32.45 | 32.45 | -2.02% | 2,092,043 |
| Sep 17, 2025 | 33.95 | 34.11 | 32.97 | 33.12 | 33.12 | -2.21% | 3,186,100 |
| Sep 16, 2025 | 31.55 | 34.59 | 31.19 | 33.87 | 33.87 | 7.90% | 5,908,100 |
| Sep 15, 2025 | 31.55 | 32.03 | 31.34 | 31.39 | 31.39 | -0.16% | 1,796,010 |
| Sep 12, 2025 | 32.01 | 32.06 | 31.42 | 31.44 | 31.44 | -1.50% | 1,517,400 |
| 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 |
Page 1 of 136