NYSE : DRI
Darden Restaurants, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 220.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 24.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Darden Restaurants, Inc. (DRI) closed at 220.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 223.03 | 224.44 | 218.85 | 220.17 | 772,226 | -0.14% |
| 2026-10-29 | 219.42 | 220.67 | 218.415 | 220.48 | 797,784 | +1.81% |
| 2026-10-28 | 213.84 | 220.38 | 212.74 | 216.56 | 717,342 | +1.22% |
| 2026-10-27 | 213.05 | 214.49 | 210.96 | 213.96 | 672,606 | +0.33% |
| 2026-10-26 | 213.89 | 217.09 | 211.84 | 213.25 | 847,592 | +0.40% |
| 2026-10-23 | 216.12 | 217.4 | 211.195 | 212.4 | 692,066 | -2.37% |
| 2026-10-22 | 215.41 | 217.87 | 213.93 | 217.56 | 816,762 | +1.42% |
| 2026-10-21 | 217.45 | 218.437 | 212.83 | 214.52 | 1,441,091 | -1.59% |
| 2026-10-20 | 216.64 | 218.5 | 215.67 | 217.99 | 1,121,477 | +0.81% |
| 2026-10-19 | 215.28 | 216.82 | 214.01 | 216.24 | 1,024,441 | -0.05% |
| 2026-10-16 | 215.57 | 218.925 | 214.99 | 216.35 | 1,129,010 | +0.95% |
| 2026-10-15 | 211.91 | 214.99 | 210.415 | 214.31 | 1,107,650 | +2.78% |
| 2026-10-14 | 206.59 | 208.85 | 203.98 | 208.52 | 839,642 | +1.42% |
| 2026-10-13 | 200.21 | 208.29 | 198.41 | 205.6 | 1,274,202 | +3.00% |
| 2026-10-12 | 196.56 | 199.69 | 195.566 | 199.61 | 1,019,025 | +0.99% |
| 2026-10-09 | 198.53 | 198.99 | 196.595 | 197.66 | 858,839 | -0.62% |
| 2026-10-08 | 200.3 | 202.56 | 198.6 | 200.52 | 1,012,079 | -0.48% |
| 2026-10-07 | 202.38 | 202.51 | 199.72 | 201.49 | 1,455,221 | -0.81% |
| 2026-10-06 | 200.52 | 203.5 | 199.095 | 203.14 | 994,253 | +1.71% |
| 2026-10-05 | 201.89 | 202.49 | 196.8 | 199.72 | 1,046,752 | -0.30% |
| 2026-10-02 | 197.91 | 200.905 | 197.06 | 200.33 | 1,097,096 | +1.48% |
| 2026-10-01 | 193.99 | 197.79 | 193 | 197.41 | 1,326,107 | +2.15% |
| 2026-09-30 | 195.31 | 196.97 | 192.67 | 193.25 | 1,507,513 | -0.95% |
| 2026-09-29 | 197.51 | 198.43 | 194.69 | 195.11 | 1,256,718 | -0.97% |
| 2026-09-28 | 200.77 | 202.39 | 195.19 | 197.02 | 1,494,192 | -1.37% |
| 2026-09-25 | 204.91 | 207.17 | 198.06 | 199.75 | 1,913,362 | -3.61% |
| 2026-09-24 | 208.88 | 212.99 | 206.22 | 207.24 | 1,953,679 | -3.02% |
| 2026-09-23 | 215.1 | 216.17 | 212.32 | 213.69 | 1,874,604 | +0.07% |
| 2026-09-22 | 213.13 | 215.62 | 212.57 | 213.54 | 1,314,080 | +1.06% |
| 2026-09-21 | 210.26 | 213.26 | 209.75 | 211.31 | 1,725,074 | +0.97% |
| 2026-09-18 | 206.59 | 210.4 | 205.7 | 209.28 | 1,707,840 | +1.23% |
| 2026-09-17 | 208.91 | 208.96 | 205.7 | 206.74 | 893,240 | -0.64% |
| 2026-09-16 | 211.79 | 211.79 | 208.05 | 208.08 | 1,098,604 | -0.50% |
| 2026-09-15 | 216.58 | 216.69 | 208.22 | 209.12 | 1,610,347 | -4.32% |
| 2026-09-14 | 212.83 | 219.69 | 212.091 | 218.57 | 1,290,400 | +4.14% |
| 2026-09-11 | 208.96 | 210.226 | 207.39 | 209.89 | 1,176,520 | +1.14% |
| 2026-09-10 | 208.27 | 209.58 | 206.83 | 207.53 | 1,018,096 | -0.90% |
| 2026-09-09 | 211.06 | 213.105 | 209.02 | 209.42 | 1,207,449 | -1.64% |
| 2026-09-08 | 216.46 | 217 | 212.73 | 212.92 | 948,425 | -1.83% |
| 2026-09-04 | 216.95 | 219.44 | 216.46 | 216.88 | 620,301 | -0.53% |
| 2026-09-03 | 221.07 | 223.17 | 216.59 | 218.04 | 853,881 | -0.90% |
| 2026-09-02 | 215.44 | 221.61 | 215.44 | 220.03 | 1,257,239 | +2.07% |
| 2026-09-01 | 214.11 | 217.132 | 213.77 | 215.56 | 1,020,542 | +0.61% |
| 2026-08-31 | 217.9 | 220.345 | 213.68 | 214.26 | 1,194,526 | -0.64% |
| 2026-08-28 | 212.11 | 215.98 | 210.88 | 215.63 | 779,457 | +2.13% |
| 2026-08-27 | 216.25 | 218.78 | 210.86 | 211.13 | 881,677 | -3.51% |
| 2026-08-26 | 219.71 | 222.52 | 216.8 | 218.81 | 653,121 | -0.73% |
| 2026-08-25 | 224.56 | 224.88 | 220.24 | 220.41 | 700,223 | -2.28% |
| 2026-08-24 | 226.5 | 227.275 | 224.28 | 225.56 | 888,579 | +1.79% |
| 2026-08-21 | 217.94 | 222.08 | 217.57 | 221.6 | 759,973 | +1.67% |
| 2026-08-20 | 218.94 | 221.25 | 217.795 | 217.95 | 925,062 | -1.78% |
| 2026-08-19 | 220.44 | 226.75 | 220.44 | 221.89 | 1,087,265 | +1.38% |
| 2026-08-18 | 226.36 | 227.64 | 218.67 | 218.86 | 1,001,523 | -2.94% |
| 2026-08-17 | 223.55 | 227.11 | 222.68 | 225.5 | 1,242,563 | +0.11% |
| 2026-08-14 | 224.76 | 225.439 | 223.12 | 225.26 | 678,057 | +0.79% |
| 2026-08-13 | 228.19 | 229.763 | 222.37 | 223.5 | 1,095,695 | -1.84% |
| 2026-08-12 | 218.66 | 228.73 | 217.35 | 227.68 | 1,436,547 | +4.01% |
| 2026-08-11 | 217 | 219.43 | 215.577 | 218.9 | 1,037,110 | +0.43% |
| 2026-08-10 | 214.57 | 218.06 | 212.47 | 217.97 | 890,467 | +1.97% |
| 2026-08-07 | 211.25 | 215.78 | 210.555 | 213.76 | 975,281 | +1.34% |
| 2026-08-06 | 210.24 | 210.99 | 207.147 | 210.94 | 1,080,420 | +1.00% |
| 2026-08-05 | 205.83 | 209.47 | 205.515 | 208.85 | 889,976 | +2.09% |
| 2026-08-04 | 204.54 | 205.52 | 202.37 | 204.57 | 1,119,161 | -0.81% |
| 2026-08-03 | 205.93 | 210.475 | 204.71 | 206.24 | 1,211,505 | +1.31% |
| 2026-07-31 | 204.95 | 206.115 | 202.05 | 203.58 | 1,451,551 | -1.64% |
| 2026-07-30 | 212.86 | 212.99 | 205.83 | 206.97 | 1,636,465 | -2.48% |
| 2026-07-29 | 206.66 | 212.34 | 205.06 | 212.23 | 1,356,262 | +2.54% |
| 2026-07-28 | 207.5 | 211.055 | 206.07 | 206.98 | 1,658,428 | +1.41% |
| 2026-07-27 | 200.03 | 204.71 | 200.03 | 204.1 | 1,554,894 | +3.97% |
| 2026-07-24 | 193.92 | 197.175 | 192.79 | 196.31 | 970,834 | +1.13% |
| 2026-07-23 | 192.47 | 194.74 | 190.98 | 194.12 | 1,171,829 | +0.09% |
| 2026-07-22 | 194 | 196.82 | 192 | 193.94 | 1,477,325 | +0.28% |
| 2026-07-21 | 192.92 | 193.77 | 191.66 | 193.39 | 1,282,836 | -0.73% |
| 2026-07-20 | 198.74 | 200.11 | 192.3 | 194.82 | 1,718,257 | -1.87% |
| 2026-07-17 | 202.6 | 203 | 197.71 | 198.53 | 1,049,530 | -1.33% |
| 2026-07-16 | 197.25 | 201.75 | 197.015 | 201.21 | 1,393,789 | +2.63% |
| 2026-07-15 | 195.74 | 199.235 | 193.35 | 196.06 | 1,304,251 | +0.16% |
| 2026-07-14 | 197.88 | 197.88 | 193.93 | 195.74 | 1,313,199 | -0.48% |
| 2026-07-13 | 205.96 | 206.19 | 196.2 | 196.69 | 1,781,051 | -3.70% |
| 2026-07-10 | 201.52 | 206.96 | 200.915 | 204.25 | 1,554,131 | +1.97% |
| 2026-07-09 | 200.95 | 205.16 | 200.005 | 201.92 | 1,631,658 | +0.41% |
| 2026-07-08 | 204.08 | 204.09 | 199 | 201.1 | 1,781,781 | -1.66% |
| 2026-07-07 | 205.55 | 209.37 | 203.83 | 204.5 | 1,239,525 | +0.63% |
| 2026-07-06 | 204.1 | 204.81 | 199.96 | 203.22 | 1,356,853 | -0.54% |
| 2026-07-02 | 203.28 | 205.62 | 199.75 | 204.32 | 1,506,061 | +1.17% |
| 2026-07-01 | 205.78 | 207.25 | 201.91 | 201.95 | 1,417,766 | -1.97% |
| 2026-06-30 | 206.55 | 207.02 | 203.775 | 206.01 | 1,321,820 | +0.15% |
| 2026-06-29 | 212.7 | 212.7 | 204.66 | 205.7 | 2,313,697 | -3.75% |
| 2026-06-26 | 212.58 | 213.976 | 208.28 | 213.72 | 2,289,210 | +0.45% |
| 2026-06-25 | 210.14 | 216 | 207.35 | 212.76 | 3,428,714 | -0.32% |
| 2026-06-24 | 210 | 216.38 | 210 | 213.45 | 2,322,199 | +1.36% |
| 2026-06-23 | 209.76 | 214.19 | 208.8 | 210.59 | 1,558,977 | -0.67% |
| 2026-06-22 | 215.13 | 218.67 | 209.02 | 212 | 2,090,296 | -0.68% |
| 2026-06-18 | 215 | 219.38 | 212.43 | 213.45 | 1,884,946 | +1.00% |
| 2026-06-17 | 207.75 | 215.39 | 207.75 | 211.33 | 1,192,805 | +1.09% |
| 2026-06-16 | 209.29 | 211 | 207.2 | 209.05 | 939,232 | +0.14% |
| 2026-06-15 | 209.85 | 212.51 | 208.69 | 208.76 | 1,235,251 | -1.28% |
| 2026-06-12 | 213.25 | 214.14 | 209.72 | 211.47 | 1,119,299 | +0.30% |
| 2026-06-11 | 205.27 | 211 | 204.5 | 210.84 | 1,343,096 | +3.54% |
| 2026-06-10 | 202.71 | 206.07 | 199.248 | 203.64 | 1,110,809 | +1.36% |
| 2026-06-09 | 196.19 | 201.278 | 194.507 | 200.91 | 1,057,023 | +2.51% |
| 2026-06-08 | 195.92 | 197.53 | 193.93 | 196 | 903,558 | -1.07% |
| 2026-06-05 | 194.99 | 198.82 | 194.495 | 198.12 | 960,484 | +2.41% |
| 2026-06-04 | 200.21 | 200.21 | 191.725 | 193.46 | 1,209,666 | -2.43% |
| 2026-06-03 | 197.35 | 200.84 | 196.61 | 198.27 | 959,785 | +0.00% |
| 2026-06-02 | 200.02 | 200.02 | 196 | 198.27 | 990,595 | -1.80% |
| 2026-06-01 | 202.78 | 205.07 | 201.325 | 201.91 | 1,020,924 | -0.98% |
| 2026-05-29 | 203.52 | 208.36 | 202.09 | 203.91 | 1,448,328 | -0.27% |
| 2026-05-28 | 204.89 | 207.36 | 203.23 | 204.47 | 705,588 | -0.71% |
| 2026-05-27 | 206.89 | 210.43 | 205.87 | 205.93 | 1,042,474 | +1.03% |
| 2026-05-26 | 203.38 | 204.57 | 201.97 | 203.83 | 1,053,492 | +0.16% |
| 2026-05-22 | 198.83 | 204.4 | 198.495 | 203.51 | 1,503,939 | +3.27% |
| 2026-05-21 | 195.51 | 199.03 | 193.72 | 197.07 | 925,762 | -0.10% |
| 2026-05-20 | 194.02 | 198.73 | 191.97 | 197.27 | 742,760 | +1.83% |
| 2026-05-19 | 193.79 | 194.93 | 189.97 | 193.73 | 661,248 | -0.01% |
| 2026-05-18 | 193.93 | 195.31 | 191.79 | 193.75 | 1,054,563 | -1.09% |
| 2026-05-15 | 195.57 | 196.99 | 194.055 | 195.89 | 805,298 | +0.66% |
| 2026-05-14 | 194.21 | 197.105 | 193.12 | 194.61 | 742,941 | +0.93% |
| 2026-05-13 | 198.21 | 198.44 | 190.13 | 192.81 | 1,381,569 | -3.17% |
| 2026-05-12 | 197.19 | 202.87 | 196.08 | 199.12 | 1,338,123 | +1.70% |