Darling Ingredients Inc. (DAR)
NYSE: DAR
· Real-Time Price · USD
34.84
3.02 (9.49%)
At close: Aug 22, 2025, 3:59 PM
34.95
0.33%
After-hours: Aug 22, 2025, 07:52 PM EDT
DAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.28 | 34.92 | 31.68 | 34.82 | 34.82 | 9.43% | 5,291,880 |
| Aug 21, 2025 | 30.63 | 32.37 | 30.44 | 31.82 | 31.82 | 3.31% | 2,475,042 |
| Aug 20, 2025 | 31.00 | 31.09 | 30.37 | 30.80 | 30.80 | -0.65% | 3,901,037 |
| Aug 19, 2025 | 31.29 | 31.48 | 30.93 | 31.00 | 31.00 | -0.10% | 1,250,600 |
| Aug 18, 2025 | 30.88 | 31.10 | 30.52 | 31.03 | 31.03 | -0.48% | 1,550,841 |
| Aug 15, 2025 | 31.02 | 31.32 | 30.81 | 31.18 | 31.18 | 0.78% | 1,017,843 |
| Aug 14, 2025 | 31.59 | 31.72 | 30.69 | 30.94 | 30.94 | -3.46% | 1,630,133 |
| Aug 13, 2025 | 31.19 | 32.09 | 30.81 | 32.05 | 32.05 | 3.09% | 1,550,000 |
| Aug 12, 2025 | 29.93 | 31.34 | 29.80 | 31.09 | 31.09 | 4.54% | 1,619,063 |
| Aug 11, 2025 | 30.84 | 31.05 | 29.71 | 29.74 | 29.74 | -2.91% | 1,538,448 |
| Aug 8, 2025 | 30.80 | 31.47 | 30.56 | 30.63 | 30.63 | -0.20% | 1,712,600 |
| Aug 7, 2025 | 30.37 | 30.79 | 29.65 | 30.69 | 30.69 | 2.81% | 2,387,900 |
| Aug 6, 2025 | 31.93 | 32.22 | 29.85 | 29.85 | 29.85 | -5.87% | 3,085,800 |
| Aug 5, 2025 | 31.89 | 32.00 | 31.49 | 31.71 | 31.71 | 0.38% | 1,933,442 |
| Aug 4, 2025 | 31.50 | 31.97 | 31.23 | 31.59 | 31.59 | 0.32% | 1,651,200 |
| Aug 1, 2025 | 31.96 | 32.01 | 31.21 | 31.49 | 31.49 | -2.75% | 2,296,025 |
| Jul 31, 2025 | 33.03 | 33.03 | 32.27 | 32.38 | 32.38 | -1.79% | 1,761,400 |
| Jul 30, 2025 | 33.30 | 33.58 | 32.73 | 32.97 | 32.97 | -0.66% | 1,907,834 |
| Jul 29, 2025 | 34.16 | 34.36 | 33.10 | 33.19 | 33.19 | -3.41% | 1,656,800 |
| Jul 28, 2025 | 34.17 | 34.85 | 33.94 | 34.36 | 34.36 | 0.15% | 1,803,800 |