Darden Restaurants Inc. (DRI)
195.69
-4.77 (-2.38%)
At close: Mar 03, 2025, 3:59 PM
195.91
0.11%
After-hours: Mar 03, 2025, 07:00 PM EST
DRI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 201.59 | 203.12 | 195.31 | 195.91 | -4.55 | -2.27% | 1,566,543 |
| Feb 28, 2025 | 195.31 | 200.78 | 195.31 | 200.46 | 5.54 | 2.84% | 1,132,721 |
| Feb 27, 2025 | 194.89 | 196.34 | 193.12 | 194.92 | 0.88 | 0.45% | 1,257,404 |
| Feb 26, 2025 | 198.23 | 198.23 | 192.38 | 194.04 | -3.65 | -1.85% | 1,212,600 |
| Feb 25, 2025 | 194.94 | 198.65 | 194.94 | 197.69 | 2.75 | 1.41% | 1,383,846 |
| Feb 24, 2025 | 191.93 | 195.39 | 190.85 | 194.94 | 3.73 | 1.95% | 1,300,800 |
| Feb 21, 2025 | 195.18 | 195.50 | 190.06 | 191.21 | -3.89 | -1.99% | 1,385,023 |
| Feb 20, 2025 | 195.84 | 197.50 | 193.24 | 195.10 | -1.75 | -0.89% | 1,133,500 |
| Feb 19, 2025 | 198.60 | 199.18 | 195.58 | 196.85 | -3.55 | -1.77% | 1,551,671 |
| Feb 18, 2025 | 191.06 | 200.66 | 190.68 | 200.40 | 9.21 | 4.82% | 1,928,574 |
| Feb 14, 2025 | 194.08 | 194.08 | 190.22 | 191.19 | -2.27 | -1.17% | 1,149,022 |
| Feb 13, 2025 | 195.33 | 196.31 | 192.62 | 193.46 | -1.35 | -0.69% | 908,315 |
| Feb 12, 2025 | 193.37 | 195.47 | 192.08 | 194.81 | 0.64 | 0.33% | 798,009 |
| Feb 11, 2025 | 193.06 | 194.92 | 192.14 | 194.17 | -1.14 | -0.58% | 895,500 |
| Feb 10, 2025 | 198.15 | 198.27 | 193.75 | 195.31 | -1.91 | -0.97% | 882,951 |
| Feb 7, 2025 | 199.64 | 200.01 | 197.04 | 197.22 | -3.21 | -1.60% | 775,410 |
| Feb 6, 2025 | 201.42 | 201.94 | 199.08 | 200.43 | 0.01 | 0.00% | 733,100 |
| Feb 5, 2025 | 199.65 | 201.09 | 196.54 | 200.42 | 0.86 | 0.43% | 974,300 |
| Feb 4, 2025 | 199.32 | 200.90 | 197.24 | 199.56 | 0.89 | 0.45% | 868,414 |
| Feb 3, 2025 | 192.51 | 199.95 | 191.74 | 198.67 | 3.43 | 1.76% | 1,324,400 |
| Jan 31, 2025 | 195.14 | 196.80 | 195.01 | 195.24 | -0.95 | -0.48% | 1,508,889 |
| Jan 30, 2025 | 194.60 | 196.65 | 194.09 | 196.19 | 2.39 | 1.23% | 769,742 |
| Jan 29, 2025 | 193.59 | 194.85 | 192.52 | 193.80 | 1.40 | 0.73% | 857,544 |
| Jan 28, 2025 | 191.83 | 194.70 | 191.48 | 192.40 | -0.22 | -0.11% | 931,949 |
| Jan 27, 2025 | 188.00 | 193.13 | 188.00 | 192.62 | 5.01 | 2.67% | 1,353,820 |
| Jan 24, 2025 | 184.80 | 188.51 | 184.02 | 187.61 | 1.44 | 0.77% | 1,304,853 |
| Jan 23, 2025 | 185.09 | 186.44 | 183.55 | 186.17 | 0.52 | 0.28% | 968,022 |
| Jan 22, 2025 | 186.65 | 187.66 | 184.97 | 185.65 | -0.84 | -0.45% | 1,047,048 |
| Jan 21, 2025 | 182.46 | 187.81 | 182.38 | 186.49 | 4.74 | 2.61% | 1,839,200 |
| Jan 17, 2025 | 182.01 | 183.14 | 181.01 | 181.75 | 0.69 | 0.38% | 940,546 |
| Jan 16, 2025 | 180.70 | 182.43 | 179.86 | 181.06 | 0.23 | 0.13% | 763,300 |
| Jan 15, 2025 | 184.53 | 185.04 | 180.79 | 180.83 | -1.21 | -0.66% | 880,200 |
| Jan 14, 2025 | 184.09 | 185.28 | 181.97 | 182.04 | -0.73 | -0.40% | 1,228,100 |
| Jan 13, 2025 | 179.70 | 182.89 | 179.00 | 182.77 | 2.75 | 1.53% | 1,091,135 |
| Jan 10, 2025 | 180.39 | 182.54 | 179.15 | 180.02 | -3.71 | -2.02% | 1,293,300 |
| Jan 8, 2025 | 183.22 | 185.45 | 181.92 | 183.73 | -0.61 | -0.33% | 1,122,289 |
| Jan 7, 2025 | 185.35 | 186.28 | 183.68 | 184.34 | 0.38 | 0.21% | 1,145,622 |
| Jan 6, 2025 | 187.10 | 187.72 | 183.53 | 183.96 | -3.76 | -2.00% | 1,670,900 |
| Jan 3, 2025 | 186.93 | 188.21 | 185.92 | 187.72 | 1.21 | 0.65% | 1,129,400 |
| Jan 2, 2025 | 188.47 | 188.52 | 184.88 | 186.51 | -0.18 | -0.10% | 872,626 |
| Dec 31, 2024 | 187.02 | 188.46 | 185.90 | 186.69 | -0.08 | -0.04% | 834,100 |
| Dec 30, 2024 | 185.43 | 187.83 | 184.85 | 186.77 | -0.81 | -0.43% | 928,900 |
| Dec 27, 2024 | 187.17 | 189.18 | 186.84 | 187.58 | -1.08 | -0.57% | 872,848 |
| Dec 26, 2024 | 186.00 | 188.95 | 185.01 | 188.66 | 2.01 | 1.08% | 1,209,760 |
| Dec 24, 2024 | 185.67 | 186.79 | 183.34 | 186.65 | 1.86 | 1.01% | 626,800 |
| Dec 23, 2024 | 187.95 | 188.48 | 180.48 | 184.79 | -2.80 | -1.49% | 2,049,000 |
| Dec 20, 2024 | 183.37 | 188.88 | 181.08 | 187.59 | 4.15 | 2.26% | 4,153,238 |
| Dec 19, 2024 | 177.72 | 188.82 | 176.84 | 183.44 | 23.57 | 14.74% | 4,766,160 |
| Dec 18, 2024 | 164.99 | 165.99 | 159.67 | 159.87 | -5.59 | -3.38% | 2,673,159 |
| Dec 17, 2024 | 167.44 | 168.93 | 164.24 | 165.46 | -2.11 | -1.26% | 2,161,900 |