29.22
price down icon7.15%   -2.25
after-market After Hours: 29.22
loading

Darling Ingredients Inc Stock (DAR) Price History

The historical daily chart and data for Darling Ingredients Inc stock (DAR), show that the latest closing stock price as of April 04, 2025, is $29.22.
  • Darling Ingredients Inc all-time high stock price is $87.59, occurred on June 07, 2022.
  • The lowest Darling Ingredients Inc stock price recorded was $7.78 on February 11, 2016. Since then, Darling Ingredients Inc's stock price has risen over 275.58% to $29.22 now.
  • The 52-week high stock price for DAR is $48.39, representing a 65.61% increase from the current share price, occurred on April 10, 2024.
  • The 52-week low stock price for DAR is $27.20, indicating a -6.91% decrease from the current share price, occurred on March 13, 2025.
  • The closing price of Darling Ingredients Inc (DAR) stock in the beginning of 2024 was $69.86. The stock closed the year at $62.59, a loss of over -10.41% for the year.
The table below shows more information about DAR historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $29.58 $27.96 $1.62 3,751,303.0 -7.15%
Apr 03, 2025 $32.00 $30.40 $1.60 3,159,507.0 -5.01%
Apr 02, 2025 $33.27 $31.81 $1.46 2,456,047.0 +2.73%
Apr 01, 2025 $32.35 $30.14 $2.21 3,085,847.0 +3.23%
Mar 31, 2025 $31.44 $30.41 $1.03 2,337,441.0 -0.98%
Mar 28, 2025 $32.36 $31.32 $1.04 1,857,024.0 -1.13%
Mar 27, 2025 $32.11 $30.29 $1.82 3,799,433.0 +4.69%
Mar 26, 2025 $30.97 $29.63 $1.34 1,196,704.0 +2.73%
Mar 25, 2025 $30.44 $29.66 $0.78 1,254,980.0 -0.67%
Mar 24, 2025 $30.63 $29.44 $1.19 2,464,579.0 +0.17%
Mar 21, 2025 $30.28 $29.57 $0.71 1,802,472.0 -1.88%
Mar 20, 2025 $30.59 $29.71 $0.8835 1,593,251.0 +0.53%
Mar 19, 2025 $30.48 $29.00 $1.48 1,603,236.0 +2.41%
Mar 18, 2025 $29.80 $29.21 $0.59 1,693,010.0 -0.30%
Mar 17, 2025 $30.39 $29.51 $0.88 1,777,758.0 +0.34%
Mar 14, 2025 $29.92 $28.97 $0.95 2,687,319.0 +3.51%
Mar 13, 2025 $29.50 $27.20 $2.30 3,119,269.0 -3.36%
Mar 12, 2025 $31.45 $29.49 $1.96 2,057,135.0 -4.35%
Mar 11, 2025 $31.38 $30.03 $1.34 2,896,820.0 +1.35%
Mar 10, 2025 $32.36 $30.43 $1.93 2,601,898.0 -5.44%
Mar 07, 2025 $33.40 $32.17 $1.23 1,857,453.0 -1.83%
Mar 06, 2025 $33.55 $31.87 $1.68 2,544,583.0 -2.12%

Darling Ingredients Inc Stock (DAR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Darling Ingredients Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Darling Ingredients Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Darling Ingredients Inc Stock (DAR) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $33.27 $27.96 $5.30 16,204,007.0 -6.47%
Mar, 2025 $36.41 $27.20 $9.21 44,132,726.0 -13.44%
Feb, 2025 $42.15 $34.23 $7.92 41,343,640.0 -3.66%
Jan, 2025 $38.27 $33.10 $5.17 37,488,258.0 +11.19%

Darling Ingredients Inc Stock (DAR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $40.70 $32.55 $8.16 47,365,353.0 -18.58%
Nov, 2024 $43.49 $36.08 $7.41 38,363,389.0 +3.63%
Oct, 2024 $41.00 $35.07 $5.93 38,102,895.0 +5.25%
Sep, 2024 $41.56 $32.67 $8.89 36,395,401.0 -10.95%
Aug, 2024 $41.97 $34.83 $7.14 43,539,898.0 +5.03%
Jul, 2024 $40.74 $35.53 $5.21 41,312,023.0 +8.11%
Jun, 2024 $41.36 $33.94 $7.42 43,060,951.0 -9.03%
May, 2024 $47.28 $39.02 $8.26 63,521,244.0 -4.65%
Apr, 2024 $48.39 $40.73 $7.66 52,875,325.0 -8.90%
Mar, 2024 $46.80 $41.94 $4.86 36,396,637.0 +9.93%
Feb, 2024 $43.91 $40.04 $3.87 37,980,885.0 -2.29%
Jan, 2024 $51.12 $42.08 $9.04 44,470,723.0 -13.12%

Darling Ingredients Inc Stock (DAR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $51.36 $43.51 $7.85 41,455,637.0 +13.61%
Nov, 2023 $46.21 $40.67 $5.54 49,827,861.0 -0.95%
Oct, 2023 $52.73 $38.97 $13.76 51,477,370.0 -15.15%
Sep, 2023 $63.67 $51.46 $12.21 29,828,160.0 -15.48%
Aug, 2023 $69.63 $59.71 $9.92 25,608,045.0 -10.82%
Jul, 2023 $71.60 $61.45 $10.15 22,764,436.0 +8.56%
Jun, 2023 $66.94 $58.00 $8.94 29,630,691.0 +0.65%
May, 2023 $66.41 $54.76 $11.65 31,839,379.0 +6.40%
Apr, 2023 $60.20 $55.72 $4.48 22,437,409.0 +2.00%
Mar, 2023 $65.14 $51.77 $13.37 35,488,971.0 -7.70%
Feb, 2023 $69.00 $60.00 $9.00 25,902,418.0 -4.56%
Jan, 2023 $68.51 $58.90 $9.61 24,022,205.0 +5.91%
$69.86
price down icon 5.33%
packaged_foods CPB
$38.79
price down icon 2.59%
packaged_foods PPC
$49.97
price down icon 2.13%
packaged_foods SJM
$115.16
price down icon 2.67%
packaged_foods CAG
$26.68
price down icon 0.37%
packaged_foods HRL
$30.74
price down icon 2.23%
Cap:     |  Volume (24h):