39.80
price up icon1.02%   0.40
pre-market  Pre-market:  39.80  
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 November 04, 2024, is $39.80.
  • 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 411.57% to $39.80 now.
  • The 52-week high stock price for DAR is $51.36, representing a 29.05% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for DAR is $32.67, indicating a -17.91% 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:
Date High Low High - Low Volume % Change
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%
Oct 21, 2024 $38.59 $37.63 $0.96 1,274,667.0 -0.34%
Oct 18, 2024 $38.43 $36.69 $1.74 2,101,574.0 +2.98%
Oct 17, 2024 $37.26 $35.82 $1.44 1,905,203.0 +2.68%
Oct 16, 2024 $36.45 $35.23 $1.22 1,498,199.0 +3.19%
Oct 15, 2024 $36.37 $35.07 $1.30 1,570,963.0 -4.41%
Oct 14, 2024 $36.95 $36.03 $0.92 1,098,141.0 -0.65%
Oct 11, 2024 $37.13 $35.95 $1.18 1,123,762.0 +2.67%
Oct 10, 2024 $36.62 $35.84 $0.78 1,673,653.0 -0.63%
Oct 09, 2024 $36.95 $36.18 $0.77 1,436,180.0 -0.88%
Oct 08, 2024 $37.40 $36.54 $0.86 953,091.0 -2.35%

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 $40.42 $39.11 $1.31 4,851,525.0 +1.76%
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%
packaged_foods LW
$77.46
price up icon 0.48%
packaged_foods SJM
$113.69
price up icon 0.68%
packaged_foods PPC
$51.25
price up icon 2.15%
packaged_foods CPB
$46.38
price up icon 0.11%
packaged_foods CAG
$28.77
price down icon 0.69%
packaged_foods HRL
$30.74
price down icon 0.58%
Cap:     |  Volume (24h):