Darden Restaurants, Inc. DRI
NYSE · United States · Consumer Services
$195.47+2.22 (+1.15%)
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 | $193.25 | -0.95% | $195.31 | $196.97 | $192.67 | 1.51M |
| 2026-09-29 | $195.11 | -0.97% | $197.51 | $198.43 | $194.69 | 1.26M |
| 2026-09-28 | $197.02 | -1.37% | $200.77 | $202.39 | $195.19 | 1.49M |
| 2026-09-25 | $199.75 | -3.61% | $204.91 | $207.17 | $198.06 | 1.91M |
| 2026-09-24 | $207.24 | -3.02% | $208.88 | $212.99 | $206.22 | 1.95M |
| 2026-09-23 | $213.69 | +0.07% | $215.10 | $216.17 | $212.32 | 1.87M |
| 2026-09-22 | $213.54 | +1.06% | $213.13 | $215.62 | $212.57 | 1.31M |
| 2026-09-21 | $211.31 | +0.97% | $210.26 | $213.26 | $209.75 | 1.72M |
| 2026-09-18 | $209.28 | +1.23% | $206.59 | $210.40 | $205.70 | 1.71M |
| 2026-09-17 | $206.74 | -0.64% | $208.91 | $208.96 | $205.70 | 893.20K |
| 2026-09-16 | $208.08 | -0.50% | $211.79 | $211.79 | $208.05 | 1.10M |
| 2026-09-15 | $209.12 | -4.32% | $216.58 | $216.69 | $208.22 | 1.61M |
| 2026-09-14 | $218.57 | +4.14% | $212.83 | $219.69 | $212.09 | 1.29M |
| 2026-09-11 | $209.89 | +1.14% | $208.96 | $210.23 | $207.39 | 1.18M |
| 2026-09-10 | $207.53 | -0.90% | $208.27 | $209.58 | $206.83 | 1.02M |
| 2026-09-09 | $209.42 | -1.64% | $211.06 | $213.11 | $209.02 | 1.21M |
| 2026-09-08 | $212.92 | -1.83% | $216.46 | $217.00 | $212.73 | 948.40K |
| 2026-09-04 | $216.88 | -0.53% | $216.95 | $219.44 | $216.46 | 620.10K |
| 2026-09-03 | $218.04 | -0.90% | $221.07 | $223.17 | $216.59 | 853.90K |
| 2026-09-02 | $220.03 | +2.07% | $215.44 | $221.61 | $215.44 | 1.26M |
| 2026-09-01 | $215.56 | +0.61% | $214.11 | $217.13 | $213.77 | 1.02M |
| 2026-08-31 | $214.26 | -0.64% | $217.90 | $220.35 | $213.68 | 1.19M |
| 2026-08-28 | $215.63 | +2.13% | $212.11 | $215.98 | $210.88 | 779.50K |
| 2026-08-27 | $211.13 | -3.51% | $216.25 | $218.78 | $210.86 | 881.50K |
| 2026-08-26 | $218.81 | -0.73% | $219.71 | $222.52 | $216.80 | 653.10K |
| 2026-08-25 | $220.41 | -2.28% | $224.56 | $224.88 | $220.24 | 700.20K |
| 2026-08-24 | $225.56 | +1.79% | $226.50 | $227.28 | $224.28 | 888.60K |
| 2026-08-21 | $221.60 | +1.67% | $217.94 | $222.08 | $217.57 | 759.90K |
| 2026-08-20 | $217.95 | -1.78% | $218.94 | $221.25 | $217.80 | 925.10K |
| 2026-08-19 | $221.89 | +1.38% | $220.44 | $226.75 | $220.44 | 1.09M |
| 2026-08-18 | $218.86 | -2.94% | $226.36 | $227.64 | $218.67 | 1.00M |
| 2026-08-17 | $225.50 | +0.11% | $223.55 | $227.11 | $222.68 | 1.24M |
| 2026-08-14 | $225.26 | +0.79% | $224.76 | $225.44 | $223.12 | 678.00K |
| 2026-08-13 | $223.50 | -1.84% | $228.19 | $229.76 | $222.37 | 1.10M |
| 2026-08-12 | $227.68 | +4.01% | $218.66 | $228.73 | $217.35 | 1.44M |
| 2026-08-11 | $218.90 | +0.43% | $217.00 | $219.43 | $215.58 | 1.04M |
| 2026-08-10 | $217.97 | +1.97% | $214.57 | $218.06 | $212.47 | 890.50K |
| 2026-08-07 | $213.76 | +1.34% | $211.25 | $215.78 | $210.56 | 975.30K |
| 2026-08-06 | $210.94 | +1.00% | $210.24 | $210.99 | $207.15 | 1.08M |
| 2026-08-05 | $208.85 | +2.09% | $205.83 | $209.47 | $205.52 | 890.00K |
| 2026-08-04 | $204.57 | -0.81% | $204.54 | $205.52 | $202.37 | 1.12M |
| 2026-08-03 | $206.24 | +1.31% | $205.93 | $210.48 | $204.71 | 1.21M |
| 2026-07-31 | $203.58 | -1.64% | $204.95 | $206.12 | $202.05 | 1.45M |
| 2026-07-30 | $206.97 | -2.48% | $212.86 | $212.99 | $205.83 | 1.64M |
| 2026-07-29 | $212.23 | +2.54% | $206.66 | $212.34 | $205.06 | 1.36M |
| 2026-07-28 | $206.98 | +1.41% | $207.50 | $211.06 | $206.07 | 1.66M |
| 2026-07-27 | $204.10 | +3.97% | $200.03 | $204.71 | $200.03 | 1.55M |
| 2026-07-24 | $196.31 | +1.13% | $193.92 | $197.18 | $192.79 | 970.80K |
| 2026-07-23 | $194.12 | +0.09% | $192.47 | $194.74 | $190.98 | 1.17M |
| 2026-07-22 | $193.94 | +0.28% | $194.00 | $196.82 | $192.00 | 1.48M |
| 2026-07-21 | $193.39 | -0.73% | $192.92 | $193.77 | $191.66 | 1.28M |
| 2026-07-20 | $194.82 | -1.87% | $198.74 | $200.11 | $192.30 | 1.72M |
| 2026-07-17 | $198.53 | -1.33% | $202.60 | $203.00 | $197.71 | 1.05M |
| 2026-07-16 | $201.21 | +2.63% | $197.25 | $201.75 | $197.02 | 1.39M |
| 2026-07-15 | $196.06 | +0.16% | $195.74 | $199.24 | $193.35 | 1.30M |
| 2026-07-14 | $195.74 | -0.48% | $197.88 | $197.88 | $193.93 | 1.31M |
| 2026-07-13 | $196.69 | -3.70% | $205.96 | $206.19 | $196.20 | 1.78M |
| 2026-07-10 | $204.25 | +1.15% | $201.52 | $206.96 | $200.92 | 1.55M |
| 2026-07-09 | $201.92 | +0.41% | $200.95 | $205.16 | $200.01 | 1.63M |
| 2026-07-08 | $201.10 | -1.66% | $204.08 | $204.09 | $199.00 | 1.78M |
| 2026-07-07 | $204.50 | +0.63% | $205.55 | $209.37 | $203.83 | 1.24M |
| 2026-07-06 | $203.22 | -0.54% | $204.10 | $204.81 | $199.96 | 1.36M |
| 2026-07-02 | $204.32 | +1.17% | $203.28 | $205.62 | $199.75 | 1.51M |
| 2026-07-01 | $201.95 | -1.97% | $205.78 | $207.25 | $201.91 | 1.42M |
| 2026-06-30 | $206.01 | +0.15% | $206.55 | $207.02 | $203.78 | 1.32M |
| 2026-06-29 | $205.70 | -3.75% | $212.70 | $212.70 | $204.66 | 2.31M |
| 2026-06-26 | $213.72 | +0.45% | $212.58 | $213.98 | $208.28 | 2.29M |
| 2026-06-25 | $212.76 | -0.32% | $210.14 | $216.00 | $207.35 | 3.43M |
| 2026-06-24 | $213.45 | +1.36% | $210.00 | $216.38 | $210.00 | 2.32M |
| 2026-06-23 | $210.59 | -0.67% | $209.76 | $214.19 | $208.80 | 1.56M |
| 2026-06-22 | $212.00 | -0.68% | $215.13 | $218.67 | $209.02 | 2.09M |
| 2026-06-18 | $213.45 | +1.00% | $215.00 | $219.38 | $212.43 | 1.88M |
| 2026-06-17 | $211.33 | +1.09% | $207.75 | $215.39 | $207.75 | 1.19M |
| 2026-06-16 | $209.05 | +0.14% | $209.29 | $211.00 | $207.20 | 939.20K |
| 2026-06-15 | $208.76 | -1.28% | $209.85 | $212.51 | $208.69 | 1.24M |
| 2026-06-12 | $211.47 | +0.30% | $213.25 | $214.14 | $209.72 | 1.12M |
| 2026-06-11 | $210.84 | +3.54% | $205.27 | $211.00 | $204.50 | 1.34M |
| 2026-06-10 | $203.64 | +1.36% | $202.71 | $206.07 | $199.25 | 1.11M |
| 2026-06-09 | $200.91 | +2.51% | $196.19 | $201.28 | $194.51 | 1.06M |
| 2026-06-08 | $196.00 | -1.07% | $195.92 | $197.53 | $193.93 | 903.60K |
| 2026-06-05 | $198.12 | +2.41% | $194.99 | $198.82 | $194.50 | 960.50K |
| 2026-06-04 | $193.46 | -2.43% | $200.21 | $200.21 | $191.73 | 1.21M |
| 2026-06-03 | $198.27 | 0.00% | $197.35 | $200.84 | $196.61 | 959.80K |
| 2026-06-02 | $198.27 | -1.80% | $200.02 | $200.02 | $196.00 | 990.40K |
| 2026-06-01 | $201.91 | -0.98% | $202.78 | $205.07 | $201.33 | 1.02M |
| 2026-05-29 | $203.91 | -0.27% | $203.52 | $208.36 | $202.09 | 1.45M |
| 2026-05-28 | $204.47 | -0.71% | $204.89 | $207.36 | $203.23 | 705.60K |
| 2026-05-27 | $205.93 | +1.03% | $206.89 | $210.43 | $205.87 | 1.04M |
| 2026-05-26 | $203.83 | +0.16% | $203.38 | $204.57 | $201.97 | 1.05M |
| 2026-05-22 | $203.51 | +3.27% | $198.83 | $204.40 | $198.50 | 1.50M |