Darden Restaurants Inc. (DRI)
NYSE: DRI
· Real-Time Price · USD
193.25
-0.24 (-0.12%)
At close: Oct 03, 2025, 3:59 PM
194.60
0.70%
After-hours: Oct 03, 2025, 06:55 PM EDT
DRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 192.72 | 194.16 | 191.54 | 193.18 | 193.18 | -0.16% | 929,974 |
| Oct 2, 2025 | 191.34 | 194.31 | 191.00 | 193.49 | 193.49 | 0.57% | 1,029,119 |
| Oct 1, 2025 | 190.11 | 192.42 | 189.67 | 192.40 | 192.40 | 1.07% | 1,056,952 |
| Sep 30, 2025 | 191.80 | 191.99 | 189.54 | 190.36 | 190.36 | -1.36% | 1,166,247 |
| Sep 29, 2025 | 189.02 | 193.02 | 188.09 | 192.98 | 192.98 | 2.58% | 1,588,150 |
| Sep 26, 2025 | 187.81 | 189.58 | 186.98 | 188.12 | 188.12 | 0.59% | 1,290,015 |
| Sep 25, 2025 | 186.78 | 187.46 | 183.08 | 187.02 | 187.02 | 0.22% | 1,593,500 |
| Sep 24, 2025 | 186.49 | 188.24 | 185.30 | 186.61 | 186.61 | 0.05% | 1,302,337 |
| Sep 23, 2025 | 185.08 | 186.84 | 183.49 | 186.52 | 186.52 | 0.71% | 1,515,525 |
| Sep 22, 2025 | 184.81 | 185.46 | 182.76 | 185.21 | 185.21 | 0.26% | 2,103,444 |
| Sep 19, 2025 | 192.76 | 192.81 | 184.60 | 184.73 | 184.73 | -4.16% | 3,337,547 |
| Sep 18, 2025 | 193.67 | 195.07 | 186.90 | 192.74 | 192.74 | -7.69% | 6,696,500 |
| Sep 17, 2025 | 210.46 | 211.90 | 208.54 | 208.79 | 208.79 | -0.60% | 1,376,000 |
| Sep 16, 2025 | 212.42 | 214.34 | 209.45 | 210.04 | 210.04 | -1.00% | 1,261,900 |
| Sep 15, 2025 | 213.30 | 215.13 | 212.07 | 212.16 | 212.16 | -0.21% | 1,004,747 |
| Sep 12, 2025 | 214.09 | 215.28 | 212.45 | 212.61 | 212.61 | -0.37% | 1,138,654 |
| Sep 11, 2025 | 211.52 | 214.03 | 209.88 | 213.40 | 213.40 | 0.92% | 939,022 |
| Sep 10, 2025 | 211.47 | 213.15 | 209.01 | 211.46 | 211.46 | -0.18% | 1,139,201 |
| Sep 9, 2025 | 209.69 | 212.25 | 208.85 | 211.85 | 211.85 | 0.50% | 1,201,459 |
| Sep 8, 2025 | 209.53 | 211.20 | 208.26 | 210.79 | 210.79 | 0.31% | 1,199,019 |
Page 1 of 136