Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
207.35
+1.29 (0.63%)
At close: Aug 15, 2025, 4:00 PM
207.36
+0.01 (0.00%)
After-hours: Aug 15, 2025, 4:28 PM EDT
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 207.14 | 208.13 | 205.03 | 207.35 | 207.35 | 0.63% | 1,337,454 |
| Aug 14, 2025 | 206.25 | 206.85 | 203.97 | 206.06 | 206.06 | -0.42% | 744,402 |
| Aug 13, 2025 | 205.31 | 207.54 | 202.65 | 206.92 | 206.92 | 0.87% | 997,584 |
| 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% | 1,027,660 |
| Aug 7, 2025 | 205.37 | 206.72 | 204.33 | 206.66 | 206.66 | 0.74% | 950,062 |
| Aug 6, 2025 | 204.79 | 207.06 | 203.00 | 205.15 | 205.15 | 0.45% | 956,883 |
| 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% | 1,017,298 |
| Jul 28, 2025 | 204.55 | 204.55 | 201.95 | 203.11 | 203.11 | -0.67% | 1,224,992 |
| Jul 25, 2025 | 203.13 | 204.59 | 202.37 | 204.48 | 204.48 | 0.83% | 867,153 |
| 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% | 1,052,165 |
| Jul 17, 2025 | 207.16 | 209.39 | 205.31 | 207.13 | 207.13 | -0.54% | 1,269,358 |
| Jul 16, 2025 | 206.34 | 209.51 | 206.12 | 208.25 | 208.25 | 0.75% | 1,113,947 |
| Jul 15, 2025 | 207.76 | 208.63 | 206.09 | 206.71 | 206.71 | -1.32% | 1,215,391 |
| Jul 14, 2025 | 209.66 | 210.82 | 208.06 | 209.48 | 209.48 | 0.07% | 1,173,913 |
| Jul 11, 2025 | 212.28 | 212.43 | 208.00 | 209.34 | 209.34 | -1.66% | 1,470,966 |
| Jul 10, 2025 | 214.25 | 216.75 | 212.35 | 212.88 | 212.88 | -1.37% | 1,332,072 |
| Jul 9, 2025 | 218.40 | 218.50 | 215.44 | 215.83 | 214.32 | -0.83% | 1,087,755 |
| Jul 8, 2025 | 216.96 | 218.23 | 215.13 | 217.63 | 216.11 | 0.75% | 838,142 |
| Jul 7, 2025 | 219.32 | 220.32 | 214.32 | 216.02 | 214.51 | -1.93% | 1,247,833 |
| Jul 3, 2025 | 219.84 | 220.85 | 218.82 | 220.27 | 218.73 | 0.43% | 604,934 |
| Jul 2, 2025 | 218.91 | 219.66 | 215.28 | 219.33 | 217.80 | -0.12% | 1,314,631 |
| Jul 1, 2025 | 217.66 | 222.56 | 217.61 | 219.60 | 218.06 | 0.75% | 1,518,050 |
| Jun 30, 2025 | 216.35 | 218.68 | 215.53 | 217.97 | 216.45 | 0.85% | 1,487,006 |
| Jun 27, 2025 | 215.84 | 216.37 | 213.73 | 216.13 | 214.62 | 0.07% | 3,490,831 |
| Jun 26, 2025 | 218.93 | 218.93 | 215.34 | 215.97 | 214.46 | -0.69% | 1,425,173 |
| Jun 25, 2025 | 221.02 | 221.48 | 216.27 | 217.46 | 215.94 | -1.53% | 1,711,545 |
| Jun 24, 2025 | 223.50 | 224.94 | 220.63 | 220.83 | 219.29 | -0.23% | 1,686,486 |
| Jun 23, 2025 | 221.86 | 223.88 | 213.07 | 221.34 | 219.79 | -1.97% | 2,729,603 |
| Jun 20, 2025 | 223.57 | 228.27 | 217.01 | 225.78 | 224.20 | 1.36% | 3,826,406 |
| Jun 18, 2025 | 225.21 | 226.33 | 221.41 | 222.75 | 221.19 | -0.90% | 2,672,282 |
| Jun 17, 2025 | 224.39 | 226.98 | 223.09 | 224.78 | 223.21 | 0.01% | 2,161,507 |
| Jun 16, 2025 | 220.15 | 225.41 | 220.15 | 224.76 | 223.19 | 3.34% | 1,914,428 |
| Jun 13, 2025 | 217.69 | 218.70 | 215.52 | 217.50 | 215.98 | -0.14% | 1,329,353 |
| Jun 12, 2025 | 216.53 | 217.91 | 215.94 | 217.81 | 216.29 | 0.06% | 783,288 |
| Jun 11, 2025 | 216.58 | 219.05 | 215.71 | 217.67 | 216.15 | 0.68% | 951,536 |
| Jun 10, 2025 | 219.40 | 220.01 | 215.67 | 216.20 | 214.69 | -1.59% | 949,609 |
| Jun 9, 2025 | 217.52 | 220.79 | 216.14 | 219.70 | 218.16 | 1.00% | 1,364,655 |
| Jun 6, 2025 | 217.18 | 218.16 | 214.93 | 217.53 | 216.01 | 1.15% | 761,191 |
| Jun 5, 2025 | 215.94 | 216.44 | 213.99 | 215.06 | 213.56 | -0.55% | 835,377 |