Darling Ingredients Inc. (DAR)
NYSE: DAR · Real-Time Price · USD
36.51
-0.04 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
37.24
+0.73 (2.00%)
After-hours: Dec 5, 2025, 7:37 PM EST
Darling Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.62 | 36.93 | 36.32 | 36.51 | 36.51 | -0.11% | 1,159,567 |
| Dec 4, 2025 | 36.61 | 36.82 | 36.10 | 36.55 | 36.55 | -0.16% | 1,768,229 |
| Dec 3, 2025 | 37.22 | 37.77 | 36.58 | 36.61 | 36.61 | -1.08% | 2,003,545 |
| Dec 2, 2025 | 37.61 | 37.87 | 36.76 | 37.01 | 37.01 | 0.65% | 2,082,680 |
| Dec 1, 2025 | 36.70 | 36.87 | 36.12 | 36.77 | 36.77 | 0.44% | 1,846,528 |
| Nov 28, 2025 | 36.64 | 37.02 | 36.52 | 36.61 | 36.61 | 0.03% | 969,114 |
| Nov 26, 2025 | 35.04 | 36.85 | 34.98 | 36.60 | 36.60 | 3.89% | 1,953,831 |
| Nov 25, 2025 | 33.74 | 35.26 | 33.60 | 35.23 | 35.23 | 4.51% | 2,019,990 |
| Nov 24, 2025 | 33.43 | 34.51 | 32.98 | 33.71 | 33.71 | 0.99% | 2,193,576 |
| Nov 21, 2025 | 32.11 | 33.85 | 31.81 | 33.38 | 33.38 | 3.89% | 2,235,726 |
| Nov 20, 2025 | 33.76 | 34.26 | 31.99 | 32.13 | 32.13 | -5.75% | 3,467,056 |
| Nov 19, 2025 | 34.74 | 35.21 | 32.32 | 34.09 | 34.09 | -2.74% | 4,193,816 |
| Nov 18, 2025 | 34.82 | 35.27 | 33.86 | 35.05 | 35.05 | 1.80% | 2,248,428 |
| Nov 17, 2025 | 34.64 | 35.16 | 34.18 | 34.43 | 34.43 | -0.92% | 2,020,408 |
| Nov 14, 2025 | 34.13 | 34.99 | 33.96 | 34.75 | 34.75 | 0.35% | 2,423,905 |
| Nov 13, 2025 | 34.59 | 35.12 | 34.16 | 34.63 | 34.63 | 0.26% | 2,292,233 |
| Nov 12, 2025 | 34.65 | 34.74 | 33.85 | 34.54 | 34.54 | 0.67% | 2,119,210 |
| Nov 11, 2025 | 32.79 | 34.67 | 32.79 | 34.31 | 34.31 | 4.92% | 3,043,765 |
| Nov 10, 2025 | 32.83 | 33.23 | 32.37 | 32.70 | 32.70 | 0.52% | 2,158,438 |
| Nov 7, 2025 | 31.82 | 32.71 | 31.65 | 32.53 | 32.53 | 1.91% | 2,126,946 |
| Nov 6, 2025 | 32.40 | 32.98 | 31.62 | 31.92 | 31.92 | -0.93% | 1,567,345 |
| Nov 5, 2025 | 32.54 | 33.09 | 32.22 | 32.22 | 32.22 | -1.04% | 1,772,191 |
| Nov 4, 2025 | 32.03 | 33.10 | 31.82 | 32.56 | 32.56 | -0.70% | 2,249,076 |
| Nov 3, 2025 | 32.40 | 33.39 | 32.00 | 32.79 | 32.79 | 2.31% | 2,475,657 |
| Oct 31, 2025 | 31.95 | 32.21 | 31.48 | 32.05 | 32.05 | -0.25% | 1,798,079 |
| Oct 30, 2025 | 33.07 | 33.54 | 31.88 | 32.13 | 32.13 | -4.00% | 1,764,431 |
| Oct 29, 2025 | 33.73 | 34.30 | 33.14 | 33.47 | 33.47 | -1.01% | 1,733,701 |
| Oct 28, 2025 | 34.06 | 34.35 | 33.21 | 33.81 | 33.81 | -1.89% | 2,391,856 |
| Oct 27, 2025 | 34.84 | 35.19 | 34.08 | 34.46 | 34.46 | -0.26% | 2,560,831 |
| Oct 24, 2025 | 34.58 | 35.22 | 34.25 | 34.55 | 34.55 | -0.35% | 2,879,242 |
| Oct 23, 2025 | 31.78 | 34.78 | 31.75 | 34.67 | 34.67 | 11.41% | 5,009,512 |
| Oct 22, 2025 | 31.00 | 31.37 | 30.58 | 31.12 | 31.12 | 1.83% | 2,688,906 |
| Oct 21, 2025 | 31.76 | 32.02 | 30.39 | 30.56 | 30.56 | -3.90% | 3,700,576 |
| Oct 20, 2025 | 31.70 | 32.45 | 31.59 | 31.80 | 31.80 | 0.38% | 2,286,045 |
| Oct 17, 2025 | 31.63 | 31.93 | 31.12 | 31.68 | 31.68 | -0.03% | 1,905,301 |
| Oct 16, 2025 | 31.76 | 32.79 | 31.41 | 31.69 | 31.69 | 0.16% | 3,122,869 |
| Oct 15, 2025 | 31.61 | 32.65 | 30.92 | 31.64 | 31.64 | 0.29% | 4,127,589 |
| Oct 14, 2025 | 29.38 | 33.00 | 29.15 | 31.55 | 31.55 | 5.48% | 5,411,628 |
| Oct 13, 2025 | 30.35 | 30.80 | 29.84 | 29.91 | 29.91 | -0.63% | 1,688,998 |
| Oct 10, 2025 | 31.29 | 31.45 | 30.07 | 30.10 | 30.10 | -3.99% | 1,826,975 |
| Oct 9, 2025 | 31.60 | 32.49 | 31.17 | 31.35 | 31.35 | -0.60% | 1,366,952 |
| Oct 8, 2025 | 31.43 | 31.72 | 31.02 | 31.54 | 31.54 | 1.97% | 2,532,181 |
| Oct 7, 2025 | 31.17 | 31.53 | 30.69 | 30.93 | 30.93 | -0.77% | 1,241,127 |
| Oct 6, 2025 | 32.01 | 32.21 | 31.13 | 31.17 | 31.17 | -1.83% | 1,292,759 |
| Oct 3, 2025 | 31.54 | 31.87 | 31.41 | 31.75 | 31.75 | 0.89% | 1,271,306 |
| Oct 2, 2025 | 31.28 | 31.57 | 30.97 | 31.47 | 31.47 | 0.38% | 1,238,695 |
| Oct 1, 2025 | 30.92 | 31.41 | 30.70 | 31.35 | 31.35 | 1.55% | 1,940,702 |
| Sep 30, 2025 | 30.57 | 30.96 | 29.83 | 30.87 | 30.87 | 0.72% | 3,351,768 |
| Sep 29, 2025 | 31.87 | 31.87 | 30.33 | 30.65 | 30.65 | -4.55% | 3,768,857 |
| Sep 26, 2025 | 31.47 | 32.17 | 31.04 | 32.11 | 32.11 | 2.16% | 2,050,230 |