Darden Restaurants Inc. (DRI)
NYSE: DRI
· Real-Time Price · USD
210.08
-2.08 (-0.98%)
At close: Sep 16, 2025, 3:59 PM
210.48
0.19%
After-hours: Sep 16, 2025, 07:26 PM EDT
dri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 214.09 | 215.28 | 212.45 | 212.61 | 212.61 | -0.37% | 1,138,654 |
| Sep 11, 2025 | 211.52 | 214.03 | 209.88 | 213.40 | 213.40 | 0.92% | 939,022 |
| Sep 10, 2025 | 211.47 | 213.15 | 209.01 | 211.46 | 211.46 | -0.18% | 1,139,201 |
| Sep 9, 2025 | 209.69 | 212.25 | 208.85 | 211.85 | 211.85 | 0.50% | 1,201,459 |
| Sep 8, 2025 | 209.53 | 211.20 | 208.26 | 210.79 | 210.79 | 0.31% | 1,199,019 |
| Sep 5, 2025 | 209.63 | 211.39 | 208.10 | 210.14 | 210.14 | -0.02% | 739,831 |
| Sep 4, 2025 | 209.22 | 210.47 | 207.49 | 210.19 | 210.19 | 0.92% | 736,646 |
| Sep 3, 2025 | 207.02 | 208.45 | 206.64 | 208.27 | 208.27 | 0.10% | 791,506 |
| Sep 2, 2025 | 205.73 | 208.52 | 205.73 | 208.06 | 208.06 | 0.54% | 783,300 |
| Aug 29, 2025 | 206.65 | 208.00 | 205.88 | 206.94 | 206.94 | 0.11% | 701,739 |
| Aug 28, 2025 | 206.12 | 207.00 | 205.10 | 206.71 | 206.71 | 0.22% | 730,600 |
| Aug 27, 2025 | 205.52 | 206.89 | 205.31 | 206.26 | 206.26 | 0.14% | 591,545 |
| Aug 26, 2025 | 205.72 | 206.73 | 204.95 | 205.98 | 205.98 | 0.36% | 907,432 |
| Aug 25, 2025 | 208.19 | 210.00 | 205.24 | 205.24 | 205.24 | -1.60% | 995,229 |
| Aug 22, 2025 | 208.35 | 210.00 | 207.48 | 208.58 | 208.58 | 0.99% | 863,743 |
| Aug 21, 2025 | 206.70 | 207.74 | 205.57 | 206.54 | 206.54 | -0.46% | 581,900 |
| Aug 20, 2025 | 208.38 | 209.97 | 206.98 | 207.49 | 207.49 | -0.17% | 839,522 |
| Aug 19, 2025 | 205.78 | 211.63 | 204.74 | 207.84 | 207.84 | 1.18% | 934,700 |
| Aug 18, 2025 | 207.67 | 208.25 | 204.41 | 205.41 | 205.41 | -0.94% | 1,298,703 |
| Aug 15, 2025 | 207.14 | 208.13 | 205.03 | 207.35 | 207.35 | 0.63% | 1,337,700 |