Darling Ingredients Inc DAR
NYSE · United States · Consumer Non-Durables
$61.12+0.41 (+0.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60.71 | +0.65% | $60.52 | $61.91 | $60.00 | 1.98M |
| 2026-09-29 | $60.32 | -0.45% | $60.12 | $60.55 | $59.36 | 1.41M |
| 2026-09-28 | $60.59 | -1.14% | $61.90 | $62.08 | $60.11 | 2.14M |
| 2026-09-25 | $61.29 | -0.73% | $61.22 | $61.93 | $60.19 | 2.11M |
| 2026-09-24 | $61.74 | +0.62% | $61.59 | $62.74 | $60.76 | 2.24M |
| 2026-09-23 | $61.36 | -0.44% | $61.64 | $63.05 | $60.02 | 3.53M |
| 2026-09-22 | $61.63 | -2.58% | $64.72 | $64.72 | $61.25 | 3.04M |
| 2026-09-21 | $63.26 | -3.21% | $65.18 | $65.66 | $62.76 | 1.92M |
| 2026-09-18 | $65.36 | -1.70% | $66.28 | $66.76 | $64.72 | 4.20M |
| 2026-09-17 | $66.49 | +1.42% | $65.05 | $67.08 | $64.51 | 2.01M |
| 2026-09-16 | $65.56 | -1.47% | $66.00 | $66.73 | $65.17 | 1.87M |
| 2026-09-15 | $66.54 | +2.50% | $64.95 | $67.37 | $64.95 | 2.46M |
| 2026-09-14 | $64.92 | -0.29% | $65.69 | $66.77 | $64.85 | 2.20M |
| 2026-09-11 | $65.11 | -1.90% | $65.83 | $66.73 | $64.82 | 1.56M |
| 2026-09-10 | $66.37 | -1.69% | $68.23 | $68.39 | $66.22 | 1.48M |
| 2026-09-09 | $67.51 | +0.60% | $67.88 | $68.65 | $66.79 | 1.73M |
| 2026-09-08 | $67.11 | +2.95% | $66.51 | $67.48 | $65.52 | 1.97M |
| 2026-09-04 | $65.19 | -0.85% | $64.82 | $65.52 | $63.69 | 1.91M |
| 2026-09-03 | $65.75 | -2.77% | $67.60 | $67.74 | $64.81 | 2.06M |
| 2026-09-02 | $67.62 | -0.12% | $67.35 | $68.59 | $66.15 | 2.29M |
| 2026-09-01 | $67.70 | +2.16% | $66.34 | $67.87 | $65.36 | 3.21M |
| 2026-08-31 | $66.27 | +3.03% | $65.38 | $66.78 | $61.35 | 4.34M |
| 2026-08-28 | $64.32 | +4.77% | $62.12 | $64.49 | $62.12 | 2.97M |
| 2026-08-27 | $61.39 | -1.78% | $62.17 | $62.87 | $60.44 | 2.48M |
| 2026-08-26 | $62.50 | -0.13% | $61.78 | $63.24 | $60.59 | 1.88M |
| 2026-08-25 | $62.58 | +0.42% | $61.39 | $63.19 | $58.96 | 4.01M |
| 2026-08-24 | $62.32 | -5.20% | $63.83 | $64.59 | $62.07 | 3.26M |
| 2026-08-21 | $65.74 | -3.10% | $67.81 | $68.44 | $60.85 | 7.35M |
| 2026-08-20 | $67.84 | +1.34% | $67.78 | $69.98 | $67.33 | 2.14M |
| 2026-08-19 | $66.94 | -2.05% | $68.35 | $68.77 | $66.57 | 2.41M |
| 2026-08-18 | $68.34 | +0.99% | $67.51 | $68.59 | $66.72 | 1.90M |
| 2026-08-17 | $67.67 | +0.94% | $66.66 | $67.95 | $66.50 | 1.82M |
| 2026-08-14 | $67.04 | +1.98% | $66.35 | $67.68 | $65.86 | 2.06M |
| 2026-08-13 | $65.74 | +3.64% | $63.14 | $65.78 | $63.05 | 1.88M |
| 2026-08-12 | $63.43 | +1.72% | $62.37 | $63.52 | $62.01 | 1.60M |
| 2026-08-11 | $62.36 | -0.75% | $62.48 | $63.60 | $62.29 | 1.78M |
| 2026-08-10 | $62.83 | +5.76% | $61.84 | $63.33 | $60.23 | 2.20M |
| 2026-08-07 | $59.41 | -1.82% | $60.07 | $60.88 | $58.77 | 1.89M |
| 2026-08-06 | $60.51 | +4.69% | $59.40 | $60.80 | $58.95 | 2.22M |
| 2026-08-05 | $57.80 | -3.91% | $61.14 | $61.83 | $57.76 | 2.44M |
| 2026-08-04 | $60.15 | +0.65% | $60.47 | $60.70 | $59.57 | 2.12M |
| 2026-08-03 | $59.76 | -1.45% | $59.94 | $60.69 | $59.10 | 3.28M |
| 2026-07-31 | $60.64 | -0.59% | $61.71 | $62.38 | $60.39 | 2.11M |
| 2026-07-30 | $61.00 | +4.06% | $60.36 | $61.80 | $58.14 | 3.82M |
| 2026-07-29 | $58.62 | +0.34% | $59.43 | $60.17 | $57.95 | 3.38M |
| 2026-07-28 | $58.42 | -3.49% | $60.09 | $60.35 | $58.26 | 2.51M |
| 2026-07-27 | $60.53 | -3.15% | $61.96 | $61.96 | $59.70 | 2.23M |
| 2026-07-24 | $62.50 | -1.42% | $63.80 | $63.80 | $61.96 | 1.58M |
| 2026-07-23 | $63.40 | -2.13% | $65.20 | $65.69 | $63.25 | 1.52M |
| 2026-07-22 | $64.78 | +1.36% | $64.70 | $65.04 | $63.92 | 1.70M |
| 2026-07-21 | $63.91 | +0.65% | $64.30 | $64.96 | $63.12 | 1.75M |
| 2026-07-20 | $63.50 | +0.63% | $63.15 | $64.04 | $62.96 | 1.57M |
| 2026-07-17 | $63.10 | +3.14% | $62.13 | $63.49 | $61.78 | 2.44M |
| 2026-07-16 | $61.18 | +0.92% | $60.87 | $62.08 | $60.41 | 2.01M |
| 2026-07-15 | $60.62 | -1.96% | $62.37 | $62.37 | $60.19 | 1.90M |
| 2026-07-14 | $61.83 | -0.32% | $62.59 | $62.65 | $61.19 | 1.54M |
| 2026-07-13 | $62.03 | +1.97% | $61.66 | $62.47 | $61.39 | 1.79M |
| 2026-07-10 | $60.83 | +1.06% | $61.09 | $61.31 | $59.22 | 1.81M |
| 2026-07-09 | $60.19 | -1.36% | $60.88 | $61.51 | $59.83 | 2.22M |
| 2026-07-08 | $61.02 | +4.79% | $59.95 | $61.08 | $59.18 | 2.67M |
| 2026-07-07 | $58.23 | +0.59% | $58.10 | $59.20 | $57.37 | 2.62M |
| 2026-07-06 | $57.89 | +2.41% | $56.62 | $57.96 | $56.28 | 2.12M |
| 2026-07-02 | $56.53 | -0.09% | $56.59 | $57.27 | $55.44 | 3.28M |
| 2026-07-01 | $56.58 | +3.59% | $54.50 | $57.43 | $54.31 | 3.24M |
| 2026-06-30 | $54.62 | +2.77% | $53.38 | $55.51 | $53.20 | 4.04M |
| 2026-06-29 | $53.15 | +1.24% | $54.07 | $54.07 | $52.55 | 3.10M |
| 2026-06-26 | $52.50 | -1.09% | $52.84 | $53.24 | $51.93 | 4.00M |
| 2026-06-25 | $53.08 | +0.82% | $52.58 | $53.25 | $51.88 | 2.26M |
| 2026-06-24 | $52.65 | -0.25% | $52.64 | $53.18 | $50.89 | 2.58M |
| 2026-06-23 | $52.78 | -0.83% | $52.83 | $53.48 | $52.28 | 2.26M |
| 2026-06-22 | $53.22 | -0.86% | $54.10 | $54.10 | $51.85 | 2.33M |
| 2026-06-18 | $53.68 | -0.20% | $53.85 | $54.44 | $52.15 | 4.07M |
| 2026-06-17 | $53.79 | -2.52% | $54.95 | $55.33 | $53.55 | 2.59M |
| 2026-06-16 | $55.18 | -1.67% | $55.32 | $56.67 | $54.78 | 2.03M |
| 2026-06-15 | $56.12 | -1.53% | $56.39 | $56.42 | $55.11 | 2.16M |
| 2026-06-12 | $56.99 | -0.02% | $57.19 | $57.57 | $56.52 | 1.66M |
| 2026-06-11 | $57.00 | -2.75% | $59.08 | $59.28 | $56.91 | 1.51M |
| 2026-06-10 | $58.61 | +0.43% | $58.73 | $59.61 | $58.34 | 1.53M |
| 2026-06-09 | $58.36 | 0.00% | $58.62 | $59.09 | $57.10 | 2.20M |
| 2026-06-08 | $58.36 | -1.83% | $60.07 | $60.61 | $58.24 | 1.32M |
| 2026-06-05 | $59.45 | -2.09% | $60.33 | $60.71 | $58.89 | 1.35M |
| 2026-06-04 | $60.72 | -1.35% | $60.63 | $61.24 | $60.21 | 2.43M |
| 2026-06-03 | $61.55 | +2.01% | $60.69 | $63.00 | $60.56 | 1.72M |
| 2026-06-02 | $60.34 | -0.17% | $60.42 | $61.36 | $60.15 | 1.77M |
| 2026-06-01 | $60.44 | +2.27% | $59.63 | $61.09 | $59.43 | 2.18M |
| 2026-05-29 | $59.10 | -0.87% | $59.53 | $60.04 | $58.69 | 2.53M |
| 2026-05-28 | $59.62 | +1.50% | $59.00 | $59.82 | $58.80 | 1.93M |
| 2026-05-27 | $58.74 | -1.03% | $59.09 | $59.11 | $57.75 | 1.88M |
| 2026-05-26 | $59.35 | +1.28% | $58.96 | $59.98 | $58.10 | 2.42M |
| 2026-05-22 | $58.60 | +1.28% | $57.99 | $58.98 | $57.65 | 1.96M |