Darden Restaurants, Inc. (DRI)
NYSE: DRI · Real-Time Price · USD
204.68
+6.27 (3.16%)
May 12, 2025, 11:06 AM - Market open
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 202.60 | 205.41 | 201.40 | 204.94 | - | 3.29% | 501,488 |
| May 9, 2025 | 199.64 | 200.25 | 196.69 | 198.41 | 198.41 | -0.30% | 1,321,036 |
| May 8, 2025 | 200.91 | 201.20 | 198.93 | 199.00 | 199.00 | 0.51% | 1,428,473 |
| May 7, 2025 | 199.57 | 200.93 | 197.82 | 198.00 | 198.00 | -0.25% | 1,754,065 |
| May 6, 2025 | 200.69 | 201.26 | 198.47 | 198.50 | 198.50 | -2.06% | 877,456 |
| May 5, 2025 | 203.57 | 204.15 | 201.86 | 202.68 | 202.68 | -0.59% | 934,160 |
| May 2, 2025 | 202.44 | 204.12 | 201.36 | 203.89 | 203.89 | 2.02% | 820,214 |
| May 1, 2025 | 200.48 | 202.40 | 198.23 | 199.86 | 199.86 | -0.39% | 881,698 |
| Apr 30, 2025 | 197.63 | 201.51 | 194.97 | 200.64 | 200.64 | 0.92% | 1,155,455 |
| Apr 29, 2025 | 199.00 | 199.85 | 196.37 | 198.82 | 198.82 | -0.77% | 877,834 |
| Apr 28, 2025 | 199.48 | 200.93 | 197.45 | 200.37 | 200.37 | 0.64% | 979,400 |
| Apr 25, 2025 | 199.22 | 201.08 | 197.78 | 199.10 | 199.10 | -0.67% | 811,759 |
| Apr 24, 2025 | 200.73 | 200.73 | 197.52 | 200.44 | 200.44 | -0.66% | 935,840 |
| Apr 23, 2025 | 205.06 | 206.97 | 201.02 | 201.77 | 201.77 | -0.43% | 945,204 |
| Apr 22, 2025 | 199.03 | 202.82 | 197.79 | 202.65 | 202.65 | 2.83% | 935,747 |
| Apr 21, 2025 | 199.52 | 200.06 | 194.89 | 197.07 | 197.07 | -1.57% | 1,112,779 |
| Apr 17, 2025 | 198.70 | 202.96 | 197.27 | 200.22 | 200.22 | 1.19% | 928,637 |
| Apr 16, 2025 | 199.28 | 200.43 | 196.35 | 197.87 | 197.87 | -0.85% | 1,161,246 |
| Apr 15, 2025 | 199.35 | 202.21 | 198.42 | 199.56 | 199.56 | 0.15% | 1,105,585 |
| Apr 14, 2025 | 197.03 | 200.48 | 195.86 | 199.27 | 199.27 | 2.47% | 1,421,170 |
| Apr 11, 2025 | 192.00 | 196.77 | 189.32 | 194.47 | 194.47 | 1.27% | 1,109,076 |
| Apr 10, 2025 | 191.83 | 193.95 | 187.23 | 192.03 | 192.03 | -2.20% | 1,289,062 |
| Apr 9, 2025 | 183.30 | 198.65 | 181.00 | 196.35 | 194.93 | 5.24% | 2,018,203 |
| Apr 8, 2025 | 193.03 | 194.22 | 184.33 | 186.58 | 185.23 | -1.27% | 1,622,357 |
| Apr 7, 2025 | 186.50 | 194.81 | 181.03 | 188.98 | 187.61 | -1.77% | 2,115,619 |
| Apr 4, 2025 | 196.62 | 197.43 | 190.46 | 192.38 | 190.99 | -4.14% | 1,913,029 |
| Apr 3, 2025 | 203.40 | 204.68 | 198.32 | 200.68 | 199.23 | -4.24% | 2,082,806 |
| Apr 2, 2025 | 206.40 | 210.74 | 205.76 | 209.57 | 208.05 | 0.01% | 1,117,730 |
| Apr 1, 2025 | 206.94 | 209.77 | 204.51 | 209.54 | 208.02 | 0.86% | 986,631 |
| Mar 31, 2025 | 203.05 | 209.27 | 203.05 | 207.76 | 206.26 | 1.28% | 1,556,333 |
| Mar 28, 2025 | 207.56 | 207.56 | 203.25 | 205.13 | 203.65 | -1.38% | 798,291 |
| Mar 27, 2025 | 207.50 | 211.00 | 206.32 | 207.99 | 206.49 | 0.26% | 954,280 |
| Mar 26, 2025 | 208.25 | 209.03 | 205.99 | 207.45 | 205.95 | 0.14% | 941,840 |
| Mar 25, 2025 | 207.68 | 208.92 | 205.63 | 207.17 | 205.67 | -0.67% | 1,226,701 |
| Mar 24, 2025 | 202.75 | 210.47 | 202.34 | 208.56 | 207.05 | 4.32% | 2,129,641 |
| Mar 21, 2025 | 199.08 | 200.38 | 195.55 | 199.93 | 198.48 | 0.46% | 2,514,388 |
| Mar 20, 2025 | 198.41 | 203.47 | 195.59 | 199.01 | 197.57 | 5.77% | 3,178,770 |
| Mar 19, 2025 | 186.82 | 189.78 | 186.82 | 188.15 | 186.79 | 0.04% | 1,536,802 |
| Mar 18, 2025 | 186.50 | 188.57 | 185.79 | 188.07 | 186.71 | 0.25% | 1,192,748 |
| Mar 17, 2025 | 185.38 | 188.24 | 184.69 | 187.60 | 186.24 | 0.87% | 1,204,096 |
| Mar 14, 2025 | 182.37 | 186.53 | 180.22 | 185.99 | 184.64 | 2.68% | 1,047,364 |
| Mar 13, 2025 | 190.26 | 191.20 | 180.38 | 181.13 | 179.82 | -4.58% | 1,644,485 |
| Mar 12, 2025 | 189.46 | 191.11 | 185.31 | 189.82 | 188.45 | 0.23% | 1,245,443 |
| Mar 11, 2025 | 193.69 | 195.06 | 188.84 | 189.39 | 188.02 | -3.14% | 1,578,652 |
| Mar 10, 2025 | 194.11 | 197.35 | 193.15 | 195.52 | 194.11 | 0.44% | 1,367,721 |
| Mar 7, 2025 | 191.81 | 195.39 | 189.22 | 194.67 | 193.26 | 1.23% | 1,151,527 |
| Mar 6, 2025 | 192.88 | 195.11 | 191.63 | 192.31 | 190.92 | -1.21% | 944,029 |
| Mar 5, 2025 | 192.64 | 195.89 | 191.69 | 194.67 | 193.26 | 1.01% | 870,257 |
| Mar 4, 2025 | 194.43 | 195.70 | 192.30 | 192.72 | 191.33 | -1.63% | 1,241,599 |
| Mar 3, 2025 | 201.59 | 203.12 | 195.31 | 195.91 | 194.49 | -2.27% | 1,578,585 |