Darling Ingredients Inc. (DAR)
34.68
-1.06 (-2.97%)
At close: Jan 28, 2025, 1:42 PM
DAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 36.45 | 36.64 | 35.36 | 35.74 | -0.31 | -0.86% | 2,153,723 |
| Jan 24, 2025 | 36.06 | 36.32 | 35.41 | 36.05 | -0.01 | -0.03% | 1,485,017 |
| Jan 23, 2025 | 35.16 | 36.47 | 34.51 | 36.06 | 1.12 | 3.21% | 1,610,000 |
| Jan 22, 2025 | 35.20 | 35.57 | 34.64 | 34.94 | -0.49 | -1.38% | 2,057,265 |
| Jan 21, 2025 | 36.45 | 36.80 | 35.02 | 35.43 | -1.21 | -3.30% | 2,272,014 |
| Jan 17, 2025 | 37.08 | 37.34 | 36.40 | 36.64 | -0.46 | -1.24% | 1,355,514 |
| Jan 16, 2025 | 36.71 | 37.25 | 36.07 | 37.10 | 0.10 | 0.27% | 1,385,600 |
| Jan 15, 2025 | 36.48 | 37.52 | 35.91 | 37.00 | 1.05 | 2.92% | 1,988,533 |
| Jan 14, 2025 | 36.94 | 37.00 | 35.69 | 35.95 | -0.93 | -2.52% | 1,762,700 |
| Jan 13, 2025 | 36.52 | 37.44 | 36.13 | 36.88 | 0.58 | 1.60% | 2,187,500 |
| Jan 10, 2025 | 33.77 | 37.09 | 33.77 | 36.30 | 2.64 | 7.84% | 3,430,743 |
| Jan 8, 2025 | 33.80 | 33.97 | 33.10 | 33.66 | -0.93 | -2.69% | 1,639,000 |
| Jan 7, 2025 | 34.67 | 35.22 | 34.34 | 34.59 | 0.04 | 0.12% | 1,619,300 |
| Jan 6, 2025 | 34.99 | 35.48 | 34.28 | 34.55 | -0.14 | -0.40% | 2,915,842 |
| Jan 3, 2025 | 34.37 | 35.05 | 34.08 | 34.69 | 0.38 | 1.11% | 1,780,906 |
| Jan 2, 2025 | 34.06 | 34.62 | 33.95 | 34.31 | 0.62 | 1.84% | 1,103,670 |
| Dec 31, 2024 | 33.05 | 34.01 | 32.87 | 33.69 | 0.69 | 2.09% | 1,258,900 |
| Dec 30, 2024 | 33.34 | 33.38 | 32.60 | 33.00 | -0.46 | -1.37% | 2,478,869 |
| Dec 27, 2024 | 33.19 | 34.13 | 33.13 | 33.46 | 0.12 | 0.36% | 1,446,000 |
| Dec 26, 2024 | 33.52 | 33.65 | 33.05 | 33.34 | -0.36 | -1.07% | 872,418 |
| Dec 24, 2024 | 33.63 | 33.88 | 32.99 | 33.70 | 0.32 | 0.96% | 483,600 |
| Dec 23, 2024 | 33.14 | 33.49 | 32.55 | 33.38 | 0.32 | 0.97% | 1,577,147 |
| Dec 20, 2024 | 33.42 | 34.60 | 33.06 | 33.06 | -0.57 | -1.69% | 4,076,657 |
| Dec 19, 2024 | 33.87 | 34.82 | 32.83 | 33.63 | -0.06 | -0.18% | 3,442,037 |
| Dec 18, 2024 | 35.08 | 35.60 | 33.65 | 33.69 | -1.63 | -4.61% | 2,904,546 |
| Dec 17, 2024 | 33.33 | 35.54 | 32.90 | 35.32 | 1.42 | 4.19% | 3,224,553 |
| Dec 16, 2024 | 34.57 | 34.76 | 33.60 | 33.90 | -1.18 | -3.36% | 1,912,841 |
| Dec 13, 2024 | 34.97 | 35.16 | 34.25 | 35.08 | -0.41 | -1.16% | 1,491,907 |
| Dec 12, 2024 | 37.50 | 37.63 | 35.27 | 35.49 | -1.79 | -4.80% | 1,281,641 |
| Dec 11, 2024 | 37.13 | 37.41 | 36.70 | 37.28 | 0.30 | 0.81% | 1,980,800 |
| Dec 10, 2024 | 36.21 | 37.99 | 36.02 | 36.98 | 0.74 | 2.04% | 2,723,900 |
| Dec 9, 2024 | 36.37 | 37.68 | 36.22 | 36.24 | 0.29 | 0.81% | 3,770,864 |
| Dec 6, 2024 | 35.59 | 36.01 | 34.87 | 35.95 | 0.38 | 1.07% | 2,052,751 |
| Dec 5, 2024 | 36.65 | 37.26 | 35.51 | 35.57 | -0.97 | -2.65% | 2,125,431 |
| Dec 4, 2024 | 37.31 | 37.44 | 35.12 | 36.54 | -0.93 | -2.48% | 4,665,200 |
| Dec 3, 2024 | 40.00 | 40.32 | 36.18 | 37.47 | -2.26 | -5.69% | 6,446,500 |
| Dec 2, 2024 | 40.56 | 40.71 | 39.04 | 39.73 | -0.80 | -1.97% | 2,186,659 |
| Nov 29, 2024 | 40.66 | 40.98 | 40.30 | 40.53 | 0.01 | 0.02% | 744,400 |
| Nov 27, 2024 | 41.41 | 42.29 | 40.43 | 40.52 | -0.59 | -1.44% | 1,033,123 |
| Nov 26, 2024 | 40.40 | 41.47 | 39.81 | 41.11 | 1.07 | 2.67% | 2,257,444 |
| Nov 25, 2024 | 40.57 | 41.28 | 39.86 | 40.04 | -0.09 | -0.22% | 2,932,500 |
| Nov 22, 2024 | 40.93 | 41.04 | 39.97 | 40.13 | -1.03 | -2.50% | 2,463,200 |
| Nov 21, 2024 | 41.47 | 41.68 | 41.03 | 41.16 | -0.62 | -1.48% | 2,173,916 |
| Nov 20, 2024 | 41.70 | 42.16 | 41.21 | 41.78 | -0.02 | -0.05% | 2,627,400 |
| Nov 19, 2024 | 41.65 | 42.10 | 41.03 | 41.80 | -0.69 | -1.62% | 1,814,619 |
| Nov 18, 2024 | 42.74 | 43.49 | 42.26 | 42.49 | -0.56 | -1.30% | 2,363,019 |
| Nov 15, 2024 | 41.35 | 43.27 | 41.35 | 43.05 | 1.97 | 4.80% | 3,703,018 |
| Nov 14, 2024 | 42.20 | 42.33 | 40.99 | 41.08 | -0.92 | -2.19% | 1,695,502 |
| Nov 13, 2024 | 42.64 | 42.91 | 41.72 | 42.00 | -0.66 | -1.55% | 1,417,605 |
| Nov 12, 2024 | 42.34 | 42.87 | 42.03 | 42.66 | -0.04 | -0.09% | 2,121,524 |