Get the Stockscreener App
34.13
3.18%
-1.12
Pre-market:
34.26
0.13
+0.38%
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 May 19, 2025, is $34.13.
- 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 338.69% to $34.13 now.
- The 52-week high stock price for DAR is $43.49, representing a 27.42% increase from the current share price, occurred on November 18, 2024.
- The 52-week low stock price for DAR is $26.00, indicating a -23.82% decrease from the current share price, occurred on April 09, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $35.04 | $33.27 | $1.77 | 2,898,408.0 | -3.18% |
| May 16, 2025 | $35.38 | $34.49 | $0.895 | 2,425,080.0 | -0.23% |
| May 15, 2025 | $35.70 | $33.51 | $2.19 | 3,801,306.0 | -4.20% |
| May 14, 2025 | $37.22 | $35.99 | $1.23 | 3,380,544.0 | +0.60% |
| May 13, 2025 | $37.13 | $35.71 | $1.42 | 2,009,796.0 | +3.24% |
| May 12, 2025 | $36.50 | $35.09 | $1.41 | 3,247,160.0 | +4.35% |
| May 09, 2025 | $34.40 | $33.81 | $0.59 | 1,535,440.0 | +0.53% |
| May 08, 2025 | $34.13 | $33.06 | $1.07 | 1,652,141.0 | +2.67% |
| May 07, 2025 | $33.56 | $32.58 | $0.9796 | 1,829,252.0 | +0.24% |
| May 06, 2025 | $33.02 | $32.02 | $1.00 | 2,144,759.0 | +1.32% |
| May 05, 2025 | $32.76 | $32.00 | $0.76 | 1,338,389.0 | -0.31% |
| May 02, 2025 | $33.33 | $32.41 | $0.92 | 2,007,846.0 | -0.52% |
| May 01, 2025 | $32.92 | $31.86 | $1.06 | 2,204,779.0 | +1.68% |
| Apr 30, 2025 | $32.42 | $30.88 | $1.55 | 2,370,001.0 | -0.03% |
| Apr 29, 2025 | $32.55 | $31.60 | $0.95 | 1,863,036.0 | +1.07% |
| Apr 28, 2025 | $32.56 | $31.52 | $1.04 | 2,121,688.0 | -0.06% |
| Apr 25, 2025 | $32.08 | $30.50 | $1.58 | 3,454,962.0 | +4.70% |
| Apr 24, 2025 | $31.17 | $28.32 | $2.85 | 4,568,536.0 | +0.33% |
| Apr 23, 2025 | $31.31 | $30.03 | $1.28 | 2,511,955.0 | -1.01% |
| Apr 22, 2025 | $31.30 | $30.34 | $0.96 | 2,471,248.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $37.22 | $31.86 | $5.36 | 33,373,308.0 | +6.03% |
| Apr, 2025 | $33.27 | $26.00 | $7.27 | 54,075,715.0 | +3.04% |
| 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% |
1.03%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):