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 September 04, 2025, is $31.57.
  • 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 305.78% to $31.57 now.
  • The 52-week high stock price for DAR is $43.49, representing a 37.76% increase from the current share price, occurred on November 18, 2024.
  • The 52-week low stock price for DAR is $26.00, indicating a -17.64% 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:
Date High Low High - Low Volume % Change
Sep 04, 2025 $31.92 $30.95 $0.97 2,569,106.0 -1.03%
Sep 03, 2025 $33.06 $31.71 $1.35 2,277,471.0 -3.19%
Sep 02, 2025 $33.90 $32.88 $1.02 2,138,311.0 -2.97%
Aug 29, 2025 $34.57 $33.88 $0.6864 1,668,140.0 -1.08%
Aug 28, 2025 $34.71 $33.85 $0.86 1,775,864.0 -0.32%
Aug 27, 2025 $35.02 $34.00 $1.02 1,875,710.0 +0.09%
Aug 26, 2025 $35.68 $34.35 $1.33 3,274,049.0 -4.28%
Aug 25, 2025 $36.14 $34.68 $1.46 2,600,961.0 +3.25%
Aug 22, 2025 $34.92 $31.68 $3.24 5,291,788.0 +9.43%
Aug 21, 2025 $32.37 $30.44 $1.93 2,472,702.0 +3.31%
Aug 20, 2025 $31.09 $30.37 $0.72 3,900,998.0 -0.65%
Aug 19, 2025 $31.48 $30.93 $0.55 1,250,554.0 -0.10%
Aug 18, 2025 $31.10 $30.52 $0.5799 1,550,838.0 -0.48%
Aug 15, 2025 $31.32 $30.81 $0.51 1,017,827.0 +0.78%
Aug 14, 2025 $31.72 $30.69 $1.03 1,630,070.0 -3.46%
Aug 13, 2025 $32.09 $30.81 $1.28 1,549,920.0 +3.09%
Aug 12, 2025 $31.34 $29.80 $1.54 1,617,453.0 +4.54%
Aug 11, 2025 $31.05 $29.70 $1.35 1,538,271.0 -2.91%
Aug 08, 2025 $31.47 $30.56 $0.91 1,707,422.0 -0.20%
Aug 07, 2025 $30.79 $29.65 $1.14 2,387,785.0 +2.81%
Aug 06, 2025 $32.22 $29.85 $2.37 3,084,355.0 -5.87%

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
Sep, 2025 $33.90 $30.95 $2.95 9,553,994.0 -7.04%
Aug, 2025 $36.14 $29.65 $6.49 46,074,842.0 +4.88%
Jul, 2025 $39.55 $32.27 $7.28 48,926,876.0 -14.65%
Jun, 2025 $39.53 $29.84 $9.69 63,710,895.0 +21.76%
May, 2025 $37.22 $30.48 $6.74 44,583,337.0 -3.20%
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%
packaged_foods SFD
$24.24
price up icon 0.71%
packaged_foods CPB
$32.66
price down icon 3.17%
packaged_foods PPC
$44.32
price up icon 1.84%
packaged_foods SJM
$112.34
price up icon 0.26%
packaged_foods HRL
$25.24
price down icon 0.43%
packaged_foods MKC
$70.13
price up icon 0.42%
Cap:     |  Volume (24h):