Get the Stockscreener App
41.41
0.98%
-0.365
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 November 21, 2024, is $41.41.
- 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 432.33% to $41.41 now.
- The 52-week high stock price for DAR is $51.36, representing a 24.01% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for DAR is $32.67, indicating a -21.12% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Darling Ingredients Inc (DAR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $41.66 | $41.18 | $0.48 | 111,663.0 | -1.03% |
| Nov 20, 2024 | $42.16 | $41.21 | $0.95 | 1,753,942.0 | -0.05% |
| Nov 19, 2024 | $42.10 | $41.03 | $1.07 | 1,181,781.0 | -1.62% |
| Nov 18, 2024 | $43.49 | $42.26 | $1.23 | 1,623,629.0 | -1.30% |
| Nov 15, 2024 | $43.27 | $41.34 | $1.93 | 3,559,173.0 | +4.80% |
| Nov 14, 2024 | $42.33 | $40.99 | $1.34 | 1,070,118.0 | -2.19% |
| Nov 13, 2024 | $42.91 | $41.72 | $1.19 | 1,342,786.0 | -1.55% |
| Nov 12, 2024 | $42.87 | $42.03 | $0.835 | 2,049,540.0 | -0.09% |
| Nov 11, 2024 | $43.32 | $40.99 | $2.33 | 2,255,376.0 | +4.97% |
| Nov 08, 2024 | $40.88 | $39.83 | $1.05 | 1,869,605.0 | +0.82% |
| Nov 07, 2024 | $40.41 | $38.81 | $1.60 | 2,001,962.0 | +2.46% |
| Nov 06, 2024 | $39.93 | $36.08 | $3.85 | 3,946,690.0 | -1.62% |
| Nov 05, 2024 | $40.18 | $39.22 | $0.96 | 2,346,428.0 | +0.58% |
| Nov 04, 2024 | $40.39 | $39.62 | $0.77 | 1,647,966.0 | +1.02% |
| Nov 01, 2024 | $40.42 | $39.11 | $1.31 | 1,555,593.0 | +0.74% |
| Oct 31, 2024 | $39.89 | $39.11 | $0.78 | 1,242,389.0 | -1.88% |
| Oct 30, 2024 | $41.00 | $38.80 | $2.20 | 2,578,126.0 | +2.05% |
| Oct 29, 2024 | $39.72 | $39.05 | $0.67 | 1,528,280.0 | -1.04% |
| Oct 28, 2024 | $40.07 | $38.91 | $1.16 | 1,794,383.0 | +0.92% |
| Oct 25, 2024 | $40.12 | $38.13 | $1.99 | 2,274,729.0 | +3.58% |
| Oct 24, 2024 | $39.33 | $36.50 | $2.83 | 3,852,561.0 | -1.28% |
| Oct 23, 2024 | $38.84 | $37.96 | $0.88 | 2,601,005.0 | -0.80% |
| Oct 22, 2024 | $38.81 | $38.00 | $0.81 | 1,851,015.0 | +0.97% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $43.49 | $36.08 | $7.41 | 28,316,252.0 | +5.73% |
| 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% |
Darling Ingredients Inc Stock (DAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $72.60 | $59.34 | $13.26 | 39,409,654.0 | -12.86% |
| Nov, 2022 | $82.69 | $68.97 | $13.72 | 41,566,487.0 | -8.47% |
| Oct, 2022 | $80.26 | $66.60 | $13.66 | 32,698,880.0 | +18.64% |
| Sep, 2022 | $79.69 | $64.93 | $14.76 | 24,492,429.0 | -13.03% |
| Aug, 2022 | $80.05 | $67.73 | $12.32 | 27,464,798.0 | +9.79% |
| Jul, 2022 | $69.95 | $55.71 | $14.24 | 28,201,484.0 | +15.85% |
| Jun, 2022 | $87.59 | $59.78 | $27.81 | 38,150,027.0 | -25.32% |
| May, 2022 | $84.92 | $69.40 | $15.52 | 29,768,263.0 | +9.10% |
| Apr, 2022 | $87.44 | $73.02 | $14.42 | 27,856,357.0 | -8.70% |
| Mar, 2022 | $83.73 | $69.62 | $14.11 | 39,225,123.0 | +10.90% |
| Feb, 2022 | $72.86 | $61.84 | $11.02 | 21,317,903.0 | +13.66% |
| Jan, 2022 | $71.72 | $58.92 | $12.80 | 25,248,350.0 | -7.97% |
0.63%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):