Darden Restaurants Inc. (DRI)
NYSE: DRI
· Real-Time Price · USD
206.07
-0.85 (-0.41%)
At close: Aug 14, 2025, 3:59 PM
206.50
0.21%
After-hours: Aug 14, 2025, 06:10 PM EDT
DRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 206.25 | 206.85 | 203.97 | 206.06 | 206.06 | -0.42% | 740,922 |
| Aug 13, 2025 | 205.31 | 207.54 | 202.65 | 206.92 | 206.92 | 0.87% | 997,600 |
| Aug 12, 2025 | 203.19 | 205.51 | 202.96 | 205.13 | 205.13 | 1.78% | 675,628 |
| Aug 11, 2025 | 202.82 | 202.85 | 199.80 | 201.55 | 201.55 | -0.22% | 793,072 |
| Aug 8, 2025 | 205.63 | 206.03 | 201.67 | 202.00 | 202.00 | -2.25% | 1,027,700 |
| Aug 7, 2025 | 205.37 | 206.72 | 204.33 | 206.66 | 206.66 | 0.74% | 950,100 |
| Aug 6, 2025 | 204.79 | 207.06 | 203.00 | 205.15 | 205.15 | 0.45% | 956,900 |
| Aug 5, 2025 | 203.65 | 205.44 | 203.04 | 204.24 | 204.24 | -0.28% | 992,935 |
| Aug 4, 2025 | 203.84 | 205.45 | 202.20 | 204.81 | 204.81 | 0.65% | 1,090,819 |
| Aug 1, 2025 | 200.74 | 204.02 | 200.17 | 203.49 | 203.49 | 0.90% | 1,158,440 |
| Jul 31, 2025 | 202.78 | 205.23 | 200.92 | 201.67 | 201.67 | -0.75% | 1,224,036 |
| Jul 30, 2025 | 204.76 | 207.06 | 202.17 | 203.20 | 203.20 | 0.23% | 1,450,608 |
| Jul 29, 2025 | 203.69 | 204.01 | 201.44 | 202.73 | 202.73 | -0.19% | 1,017,300 |
| Jul 28, 2025 | 204.55 | 204.55 | 201.95 | 203.11 | 203.11 | -0.67% | 1,225,000 |
| Jul 25, 2025 | 203.13 | 204.59 | 202.37 | 204.48 | 204.48 | 0.83% | 867,200 |
| Jul 24, 2025 | 206.90 | 207.01 | 202.21 | 202.80 | 202.80 | -2.74% | 1,480,603 |
| Jul 23, 2025 | 209.98 | 211.42 | 208.25 | 208.51 | 208.51 | -0.36% | 1,099,613 |
| Jul 22, 2025 | 206.81 | 209.65 | 206.34 | 209.26 | 209.26 | 1.18% | 754,615 |
| Jul 21, 2025 | 209.38 | 210.00 | 206.74 | 206.81 | 206.81 | -1.30% | 926,706 |
| Jul 18, 2025 | 207.84 | 210.26 | 206.39 | 209.54 | 209.54 | 1.16% | 1,052,200 |