NYSE : DAR
Darling Ingredients Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 55.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Darling Ingredients Inc. (DAR) closed at 54.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.23 | 55.46 | 53.59 | 54.02 | 2,405,752 | -3.07% |
| 2026-10-30 | 54.735 | 55.77 | 53.63 | 55.73 | 2,344,742 | +1.05% |
| 2026-10-29 | 56.01 | 58.02 | 53.855 | 55.15 | 4,049,051 | -0.56% |
| 2026-10-28 | 57.72 | 57.72 | 54.825 | 55.46 | 2,852,486 | -0.38% |
| 2026-10-27 | 56.88 | 57.31 | 55.51 | 55.67 | 2,016,459 | -2.61% |
| 2026-10-26 | 56.58 | 58.27 | 56.58 | 57.16 | 1,816,867 | +1.64% |
| 2026-10-23 | 55.75 | 57.225 | 55.66 | 56.24 | 2,177,701 | +1.08% |
| 2026-10-22 | 56.99 | 57.5 | 54.86 | 55.64 | 3,075,453 | -5.84% |
| 2026-10-21 | 59.8 | 59.8 | 58.34 | 59.09 | 1,767,139 | -0.22% |
| 2026-10-20 | 60.02 | 60.02 | 58.335 | 59.22 | 2,242,719 | -0.79% |
| 2026-10-19 | 61.33 | 61.83 | 59.59 | 59.69 | 1,357,533 | -2.72% |
| 2026-10-16 | 61.23 | 62.065 | 59.9 | 61.36 | 2,695,030 | +0.80% |
| 2026-10-15 | 62.54 | 62.622 | 60.3 | 60.87 | 2,054,925 | -2.42% |
| 2026-10-14 | 63.43 | 63.74 | 61.965 | 62.38 | 1,756,134 | -1.14% |
| 2026-10-13 | 61 | 63.355 | 60.985 | 63.1 | 2,005,645 | +3.34% |
| 2026-10-12 | 62.21 | 62.21 | 60.74 | 61.06 | 1,537,995 | +1.33% |
| 2026-10-09 | 61.89 | 62.025 | 59.89 | 60.26 | 2,697,104 | -3.20% |
| 2026-10-08 | 60.64 | 62.7 | 60.3 | 62.25 | 2,815,180 | +3.72% |
| 2026-10-07 | 61.92 | 61.92 | 60.01 | 60.02 | 1,505,768 | -1.88% |
| 2026-10-06 | 61.45 | 62.46 | 60.63 | 61.17 | 1,882,474 | -2.44% |
| 2026-10-05 | 62.75 | 63.96 | 62 | 62.7 | 2,034,199 | -0.38% |
| 2026-10-02 | 60.73 | 63.73 | 59.634 | 62.94 | 2,128,638 | +2.11% |
| 2026-10-01 | 60.08 | 61.86 | 60 | 61.64 | 2,529,104 | +1.53% |
| 2026-09-30 | 60.52 | 61.91 | 60 | 60.71 | 1,974,164 | +0.65% |
| 2026-09-29 | 60.12 | 60.55 | 59.36 | 60.32 | 1,388,660 | -0.45% |
| 2026-09-28 | 61.9 | 62.08 | 60.11 | 60.59 | 2,103,085 | -1.14% |
| 2026-09-25 | 61.22 | 61.93 | 60.19 | 61.29 | 2,107,399 | -0.73% |
| 2026-09-24 | 61.59 | 62.735 | 60.76 | 61.74 | 2,220,626 | +0.62% |
| 2026-09-23 | 61.64 | 63.05 | 60.02 | 61.36 | 3,407,559 | -0.44% |
| 2026-09-22 | 64.72 | 64.72 | 61.245 | 61.63 | 3,019,107 | -2.58% |
| 2026-09-21 | 65.18 | 65.658 | 62.76 | 63.26 | 1,861,828 | -3.21% |
| 2026-09-18 | 66.28 | 66.76 | 64.72 | 65.36 | 4,109,863 | -1.70% |
| 2026-09-17 | 65.05 | 67.075 | 64.51 | 66.49 | 1,936,183 | +1.42% |
| 2026-09-16 | 66 | 66.73 | 65.17 | 65.56 | 1,874,265 | -1.47% |
| 2026-09-15 | 64.95 | 67.37 | 64.95 | 66.54 | 2,463,332 | +2.50% |
| 2026-09-14 | 65.69 | 66.77 | 64.85 | 64.92 | 1,988,686 | -0.29% |
| 2026-09-11 | 65.83 | 66.73 | 64.82 | 65.11 | 1,563,533 | -1.90% |
| 2026-09-10 | 68.23 | 68.39 | 66.22 | 66.37 | 1,477,972 | -1.69% |
| 2026-09-09 | 67.88 | 68.65 | 66.79 | 67.51 | 1,714,590 | +0.60% |
| 2026-09-08 | 66.51 | 67.48 | 65.52 | 67.11 | 1,969,230 | +2.95% |
| 2026-09-04 | 64.82 | 65.516 | 63.69 | 65.19 | 1,639,426 | -0.85% |
| 2026-09-03 | 67.6 | 67.74 | 64.81 | 65.75 | 2,061,535 | -2.77% |
| 2026-09-02 | 67.35 | 68.59 | 66.15 | 67.62 | 2,288,672 | -0.12% |
| 2026-09-01 | 66.335 | 67.868 | 65.355 | 67.7 | 3,209,985 | +2.16% |
| 2026-08-31 | 65.38 | 66.78 | 61.35 | 66.27 | 4,345,474 | +3.03% |
| 2026-08-28 | 62.12 | 64.49 | 62.12 | 64.32 | 2,965,615 | +4.77% |
| 2026-08-27 | 62.17 | 62.87 | 60.44 | 61.39 | 2,484,793 | -1.78% |
| 2026-08-26 | 61.78 | 63.24 | 60.59 | 62.5 | 1,875,773 | -0.13% |
| 2026-08-25 | 61.39 | 63.19 | 58.96 | 62.58 | 4,007,446 | +0.42% |
| 2026-08-24 | 63.83 | 64.59 | 62.068 | 62.32 | 3,258,783 | -5.20% |
| 2026-08-21 | 67.81 | 68.44 | 60.848 | 65.74 | 7,350,296 | -3.10% |
| 2026-08-20 | 67.78 | 69.976 | 67.33 | 67.84 | 2,136,663 | +1.34% |
| 2026-08-19 | 68.35 | 68.77 | 66.57 | 66.94 | 2,410,735 | -2.05% |
| 2026-08-18 | 67.51 | 68.59 | 66.715 | 68.34 | 1,900,471 | +0.99% |
| 2026-08-17 | 66.66 | 67.95 | 66.5 | 67.67 | 1,820,277 | +0.94% |
| 2026-08-14 | 66.35 | 67.68 | 65.86 | 67.04 | 2,061,943 | +1.98% |
| 2026-08-13 | 63.14 | 65.78 | 63.05 | 65.74 | 1,880,634 | +3.64% |
| 2026-08-12 | 62.37 | 63.52 | 62.005 | 63.43 | 1,599,550 | +1.72% |
| 2026-08-11 | 62.48 | 63.6 | 62.29 | 62.36 | 1,779,139 | -0.75% |
| 2026-08-10 | 61.84 | 63.329 | 60.23 | 62.83 | 2,203,812 | +5.76% |
| 2026-08-07 | 60.07 | 60.88 | 58.77 | 59.41 | 1,893,533 | -1.82% |
| 2026-08-06 | 59.4 | 60.8 | 58.95 | 60.51 | 2,218,078 | +4.69% |
| 2026-08-05 | 61.14 | 61.826 | 57.76 | 57.8 | 2,442,196 | -3.91% |
| 2026-08-04 | 60.47 | 60.7 | 59.565 | 60.15 | 2,123,766 | +0.65% |
| 2026-08-03 | 59.94 | 60.689 | 59.1 | 59.76 | 3,280,334 | -1.45% |
| 2026-07-31 | 61.71 | 62.38 | 60.39 | 60.64 | 2,112,601 | -0.59% |
| 2026-07-30 | 60.36 | 61.8 | 58.14 | 61 | 3,824,618 | +4.06% |
| 2026-07-29 | 59.43 | 60.17 | 57.95 | 58.62 | 3,378,566 | +0.34% |
| 2026-07-28 | 60.09 | 60.35 | 58.255 | 58.42 | 2,506,964 | -3.49% |
| 2026-07-27 | 61.96 | 61.96 | 59.7 | 60.53 | 2,228,889 | -3.15% |
| 2026-07-24 | 63.8 | 63.8 | 61.96 | 62.5 | 1,582,649 | -1.42% |
| 2026-07-23 | 65.2 | 65.69 | 63.245 | 63.4 | 1,522,107 | -2.13% |
| 2026-07-22 | 64.7 | 65.04 | 63.92 | 64.78 | 1,697,931 | +1.36% |
| 2026-07-21 | 64.3 | 64.96 | 63.12 | 63.91 | 1,751,742 | +0.65% |
| 2026-07-20 | 63.15 | 64.04 | 62.955 | 63.5 | 1,567,859 | +0.63% |
| 2026-07-17 | 62.13 | 63.49 | 61.78 | 63.1 | 2,436,236 | +3.14% |
| 2026-07-16 | 60.87 | 62.08 | 60.41 | 61.18 | 2,008,057 | +0.92% |
| 2026-07-15 | 62.37 | 62.37 | 60.19 | 60.62 | 1,895,171 | -1.96% |
| 2026-07-14 | 62.59 | 62.65 | 61.185 | 61.83 | 1,544,371 | -0.32% |
| 2026-07-13 | 61.66 | 62.47 | 61.39 | 62.03 | 1,792,728 | +1.97% |
| 2026-07-10 | 61.09 | 61.31 | 59.22 | 60.83 | 1,806,899 | +1.06% |
| 2026-07-09 | 60.88 | 61.51 | 59.83 | 60.19 | 2,218,587 | -1.36% |
| 2026-07-08 | 59.95 | 61.08 | 59.177 | 61.02 | 2,670,405 | +4.79% |
| 2026-07-07 | 58.1 | 59.2 | 57.365 | 58.23 | 2,617,329 | +0.59% |
| 2026-07-06 | 56.62 | 57.96 | 56.28 | 57.89 | 2,119,160 | +2.41% |
| 2026-07-02 | 56.59 | 57.27 | 55.435 | 56.53 | 3,284,806 | -0.09% |
| 2026-07-01 | 54.5 | 57.43 | 54.305 | 56.58 | 3,240,304 | +3.59% |
| 2026-06-30 | 53.38 | 55.51 | 53.2 | 54.62 | 4,043,172 | +2.77% |
| 2026-06-29 | 54.07 | 54.07 | 52.55 | 53.15 | 3,105,058 | +1.24% |
| 2026-06-26 | 52.84 | 53.24 | 51.93 | 52.5 | 4,000,956 | -1.09% |
| 2026-06-25 | 52.58 | 53.245 | 51.88 | 53.08 | 2,257,731 | +0.82% |
| 2026-06-24 | 52.64 | 53.18 | 50.885 | 52.65 | 2,584,476 | -0.25% |
| 2026-06-23 | 52.83 | 53.476 | 52.28 | 52.78 | 2,256,700 | -0.83% |
| 2026-06-22 | 54.1 | 54.1 | 51.85 | 53.22 | 2,327,660 | -0.86% |
| 2026-06-18 | 53.85 | 54.44 | 52.15 | 53.68 | 4,072,657 | -0.20% |
| 2026-06-17 | 54.95 | 55.325 | 53.55 | 53.79 | 2,589,794 | -2.52% |
| 2026-06-16 | 55.32 | 56.665 | 54.78 | 55.18 | 2,027,286 | -1.67% |
| 2026-06-15 | 56.39 | 56.42 | 55.11 | 56.12 | 2,160,040 | -1.53% |
| 2026-06-12 | 57.19 | 57.57 | 56.52 | 56.99 | 1,664,290 | -0.02% |
| 2026-06-11 | 59.08 | 59.28 | 56.91 | 57 | 1,509,657 | -2.75% |
| 2026-06-10 | 58.73 | 59.61 | 58.34 | 58.61 | 1,533,663 | +0.43% |
| 2026-06-09 | 58.62 | 59.09 | 57.1 | 58.36 | 2,204,332 | +0.00% |
| 2026-06-08 | 60.07 | 60.61 | 58.24 | 58.36 | 1,317,843 | -1.83% |
| 2026-06-05 | 60.33 | 60.715 | 58.89 | 59.45 | 1,347,357 | -2.09% |
| 2026-06-04 | 60.63 | 61.235 | 60.21 | 60.72 | 2,430,783 | -1.35% |
| 2026-06-03 | 60.69 | 63 | 60.555 | 61.55 | 1,719,255 | +2.01% |
| 2026-06-02 | 60.42 | 61.36 | 60.15 | 60.34 | 1,774,854 | -0.17% |
| 2026-06-01 | 59.63 | 61.09 | 59.425 | 60.44 | 2,182,190 | +2.27% |
| 2026-05-29 | 59.53 | 60.038 | 58.69 | 59.1 | 2,529,849 | -0.87% |
| 2026-05-28 | 59 | 59.82 | 58.804 | 59.62 | 1,931,614 | +1.50% |
| 2026-05-27 | 59.09 | 59.11 | 57.75 | 58.74 | 1,876,195 | -1.03% |
| 2026-05-26 | 58.96 | 59.98 | 58.1 | 59.35 | 2,423,470 | +1.28% |
| 2026-05-22 | 57.99 | 58.98 | 57.65 | 58.6 | 1,965,309 | +1.28% |
| 2026-05-21 | 59.3 | 60.11 | 57.81 | 57.86 | 2,357,111 | -1.90% |
| 2026-05-20 | 60.1 | 60.68 | 58.96 | 58.98 | 2,126,379 | -1.62% |
| 2026-05-19 | 61.97 | 61.98 | 59.35 | 59.95 | 2,302,051 | -3.51% |
| 2026-05-18 | 62.27 | 62.62 | 60.74 | 62.13 | 2,156,242 | -0.38% |
| 2026-05-15 | 62.61 | 63 | 61.47 | 62.37 | 2,082,691 | -0.65% |
| 2026-05-14 | 62.07 | 63.45 | 61.635 | 62.78 | 2,693,803 | +0.84% |
| 2026-05-13 | 63.54 | 64.99 | 62.2 | 62.26 | 1,838,596 | -1.89% |