Darling Ingredients Inc. (DAR)
29.49
0.20 (0.68%)
At close: Apr 15, 2025, 3:59 PM
29.85
1.23%
After-hours: Apr 15, 2025, 08:00 PM EDT
Darling Ingredients Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 29.02 | 29.02 | 29.80 | 29.80 | 28.77 | 28.77 | 29.51 | 29.51 | 0.75% | 2,066,423 |
| Apr 14, 2025 | 29.59 | 29.59 | 29.67 | 29.67 | 28.71 | 28.71 | 29.29 | 29.29 | 1.07% | 1,472,203 |
| Apr 11, 2025 | 28.76 | 28.76 | 29.23 | 29.23 | 28.03 | 28.03 | 28.98 | 28.98 | 1.08% | 1,570,322 |
| Apr 10, 2025 | 29.80 | 29.80 | 30.12 | 30.12 | 27.71 | 27.71 | 28.67 | 28.67 | -4.94% | 2,112,200 |
| Apr 9, 2025 | 27.31 | 27.31 | 30.46 | 30.46 | 26.00 | 26.00 | 30.16 | 30.16 | 9.16% | 3,784,700 |
| Apr 8, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 27.22 | 27.22 | 27.63 | 27.63 | -4.26% | 2,881,224 |
| Apr 7, 2025 | 28.03 | 28.03 | 30.91 | 30.91 | 27.02 | 27.02 | 28.86 | 28.86 | -1.23% | 3,025,587 |
| Apr 4, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 27.96 | 27.96 | 29.22 | 29.22 | -7.15% | 3,751,312 |
| Apr 3, 2025 | 31.91 | 31.91 | 32.00 | 32.00 | 30.40 | 30.40 | 31.47 | 31.47 | -5.01% | 3,159,742 |
| Apr 2, 2025 | 31.81 | 31.81 | 33.27 | 33.27 | 31.81 | 31.81 | 33.13 | 33.13 | 2.73% | 2,456,100 |
| Apr 1, 2025 | 30.92 | 30.92 | 32.35 | 32.35 | 30.14 | 30.14 | 32.25 | 32.25 | 3.23% | 3,080,967 |
| Mar 31, 2025 | 31.01 | 31.01 | 31.44 | 31.44 | 30.41 | 30.41 | 31.24 | 31.24 | -0.98% | 2,337,442 |
| Mar 28, 2025 | 31.72 | 31.72 | 32.36 | 32.36 | 31.32 | 31.32 | 31.55 | 31.55 | -1.13% | 1,857,049 |
| Mar 27, 2025 | 30.76 | 30.76 | 32.11 | 32.11 | 30.29 | 30.29 | 31.91 | 31.91 | 4.69% | 3,833,787 |
| Mar 26, 2025 | 29.84 | 29.84 | 30.97 | 30.97 | 29.63 | 29.63 | 30.48 | 30.48 | 2.73% | 1,215,941 |
| Mar 25, 2025 | 30.06 | 30.06 | 30.44 | 30.44 | 29.66 | 29.66 | 29.67 | 29.67 | -0.67% | 1,281,700 |
| Mar 24, 2025 | 30.00 | 30.00 | 30.63 | 30.63 | 29.44 | 29.44 | 29.87 | 29.87 | 0.17% | 2,581,500 |
| Mar 21, 2025 | 29.95 | 29.95 | 30.28 | 30.28 | 29.57 | 29.57 | 29.82 | 29.82 | -1.88% | 1,875,551 |
| Mar 20, 2025 | 29.98 | 29.98 | 30.59 | 30.59 | 29.71 | 29.71 | 30.39 | 30.39 | 0.53% | 1,709,017 |
| Mar 19, 2025 | 29.28 | 29.28 | 30.48 | 30.48 | 29.00 | 29.00 | 30.23 | 30.23 | 2.41% | 1,668,700 |
| Mar 18, 2025 | 29.65 | 29.65 | 29.80 | 29.80 | 29.21 | 29.21 | 29.52 | 29.52 | -0.30% | 1,738,800 |
| Mar 17, 2025 | 29.72 | 29.72 | 30.39 | 30.39 | 29.51 | 29.51 | 29.61 | 29.61 | 0.34% | 1,951,406 |
| Mar 14, 2025 | 29.11 | 29.11 | 29.92 | 29.92 | 28.97 | 28.97 | 29.51 | 29.51 | 3.51% | 2,718,259 |
| Mar 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 27.20 | 27.20 | 28.51 | 28.51 | -3.36% | 3,151,015 |
| Mar 12, 2025 | 31.08 | 31.08 | 31.45 | 31.45 | 29.49 | 29.49 | 29.50 | 29.50 | -4.35% | 2,169,600 |
| Mar 11, 2025 | 30.43 | 30.43 | 31.38 | 31.38 | 30.03 | 30.03 | 30.84 | 30.84 | 1.35% | 2,985,559 |
| Mar 10, 2025 | 32.25 | 32.25 | 32.36 | 32.36 | 30.43 | 30.43 | 30.43 | 30.43 | -5.44% | 2,723,151 |
| Mar 7, 2025 | 32.72 | 32.72 | 33.40 | 33.40 | 32.17 | 32.17 | 32.18 | 32.18 | -1.83% | 1,901,207 |
| Mar 6, 2025 | 33.17 | 33.17 | 33.55 | 33.55 | 31.87 | 31.87 | 32.78 | 32.78 | -2.12% | 2,590,600 |
| Mar 5, 2025 | 33.54 | 33.54 | 33.76 | 33.76 | 32.79 | 32.79 | 33.49 | 33.49 | 0.60% | 2,288,300 |
| Mar 4, 2025 | 33.94 | 33.94 | 34.23 | 34.23 | 33.02 | 33.02 | 33.29 | 33.29 | -3.28% | 3,022,511 |
| Mar 3, 2025 | 36.28 | 36.28 | 36.41 | 36.41 | 34.13 | 34.13 | 34.42 | 34.42 | -4.63% | 1,794,442 |
| Feb 28, 2025 | 36.87 | 36.87 | 37.59 | 37.59 | 35.77 | 35.77 | 36.09 | 36.09 | -2.12% | 1,694,500 |
| Feb 27, 2025 | 36.87 | 36.87 | 37.33 | 37.33 | 36.52 | 36.52 | 36.87 | 36.87 | 0.24% | 1,519,400 |
| Feb 26, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 36.64 | 36.64 | 36.78 | 36.78 | -4.62% | 2,318,553 |
| Feb 25, 2025 | 38.95 | 38.95 | 39.47 | 39.47 | 38.12 | 38.12 | 38.56 | 38.56 | -2.06% | 1,664,901 |
| Feb 24, 2025 | 39.29 | 39.29 | 40.14 | 40.14 | 38.87 | 38.87 | 39.37 | 39.37 | 0.38% | 2,025,016 |
| Feb 21, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 38.56 | 38.56 | 39.22 | 39.22 | -0.86% | 1,734,749 |
| Feb 20, 2025 | 38.44 | 38.44 | 39.96 | 39.96 | 37.87 | 37.87 | 39.56 | 39.56 | 3.05% | 2,666,548 |
| Feb 19, 2025 | 40.59 | 40.59 | 40.72 | 40.72 | 38.17 | 38.17 | 38.39 | 38.39 | -8.27% | 4,289,142 |
| Feb 18, 2025 | 41.02 | 41.02 | 42.15 | 42.15 | 40.98 | 40.98 | 41.85 | 41.85 | 2.27% | 2,361,344 |
| Feb 14, 2025 | 40.72 | 40.72 | 41.54 | 41.54 | 40.52 | 40.52 | 40.92 | 40.92 | 1.06% | 1,461,911 |
| Feb 13, 2025 | 40.04 | 40.04 | 41.00 | 41.00 | 39.91 | 39.91 | 40.49 | 40.49 | 0.92% | 1,586,400 |
| Feb 12, 2025 | 40.01 | 40.01 | 40.39 | 40.39 | 39.37 | 39.37 | 40.12 | 40.12 | -0.94% | 1,923,327 |
| Feb 11, 2025 | 39.90 | 39.90 | 40.67 | 40.67 | 39.51 | 39.51 | 40.50 | 40.50 | 2.27% | 2,036,700 |
| Feb 10, 2025 | 39.85 | 39.85 | 40.62 | 40.62 | 39.00 | 39.00 | 39.60 | 39.60 | -0.38% | 3,285,016 |
| Feb 7, 2025 | 38.49 | 38.49 | 40.66 | 40.66 | 38.41 | 38.41 | 39.75 | 39.75 | 3.25% | 3,122,100 |
| Feb 6, 2025 | 38.25 | 38.25 | 39.95 | 39.95 | 37.77 | 37.77 | 38.50 | 38.50 | 6.80% | 3,299,128 |
| Feb 5, 2025 | 35.94 | 35.94 | 36.41 | 36.41 | 35.62 | 35.62 | 36.05 | 36.05 | -0.61% | 2,343,303 |
| Feb 4, 2025 | 35.76 | 35.76 | 36.73 | 36.73 | 34.23 | 34.23 | 36.27 | 36.27 | -0.17% | 1,674,709 |