Dark

DAR
DARLING INGREDIENTS INC.
stock NYSE

At Close

Aug 5, 2026 3:59:57 PM EDT

57.80USD-3.907%(-2.35)2,438,929

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:06:30 AM EDT

63.13USD+4.956%(+2.98)120

After-hours

Aug 5, 2026 4:45:30 PM EDT

58.38USD+1.003%(+0.58)524

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	61.1400	61.8260	57.760000	57.8000	-3.907%	2,442,197	0.000%
2026-08-04	60.4700	60.7000	59.565000	60.1500	+0.653%	2,123,766	-3.907%
2026-08-03	59.9400	60.6886	59.100000	59.7600	-1.451%	3,280,335	-3.280%
2026-07-31	61.7100	62.3800	60.390000	60.6400	-0.590%	2,112,602	-4.683%
2026-07-30	60.3600	61.8000	58.140000	61.0000	+4.060%	3,824,618	-5.246%
2026-07-29	59.4300	60.1700	57.950000	58.6200	+0.342%	3,378,566	-1.399%
2026-07-28	60.0900	60.3500	58.255000	58.4200	-3.486%	2,506,964	-1.061%
2026-07-27	61.9600	61.9600	59.700000	60.5300	-3.152%	2,228,890	-4.510%
2026-07-24	63.8000	63.8000	61.960000	62.5000	-1.420%	1,582,649	-7.520%
2026-07-23	65.2000	65.6900	63.245000	63.4000	-2.130%	1,522,108	-8.833%
2026-07-22	64.7000	65.0400	63.920000	64.7800	+1.361%	1,697,931	-10.775%
2026-07-21	64.3000	64.9600	63.120000	63.9100	+0.646%	1,751,743	-9.560%
2026-07-20	63.1500	64.0400	62.955000	63.5000	+0.634%	1,567,860	-8.976%
2026-07-17	62.1300	63.4900	61.780000	63.1000	+3.138%	2,436,236	-8.399%
2026-07-16	60.8700	62.0800	60.410000	61.1800	+0.924%	2,008,058	-5.525%
2026-07-15	62.3700	62.3700	60.190000	60.6200	-1.957%	1,895,172	-4.652%
2026-07-14	62.5900	62.6500	61.185000	61.8300	-0.322%	1,544,372	-6.518%
2026-07-13	61.6600	62.4700	61.390000	62.0300	+1.973%	1,792,729	-6.819%
2026-07-10	61.0900	61.3100	59.220000	60.8300	+1.063%	1,806,899	-4.981%
2026-07-09	60.8800	61.5100	59.830000	60.1900	-1.360%	2,218,588	-3.971%
2026-07-08	59.9500	61.0800	59.177100	61.0200	+4.791%	2,670,406	-5.277%
2026-07-07	58.1000	59.2000	57.365000	58.2300	+0.587%	2,617,329	-0.738%
2026-07-06	56.6200	57.9600	56.280000	57.8900	+2.406%	2,119,160	-0.155%
2026-07-02	56.5900	57.2700	55.435000	56.5300	-0.088%	3,284,806	+2.247%
2026-07-01	54.5000	57.4300	54.305000	56.5800	+3.588%	3,240,305	+2.156%
2026-06-30	53.3800	55.5100	53.200000	54.6200	+2.766%	4,043,172	+5.822%
2026-06-29	54.0700	54.0700	52.550000	53.1500	+1.238%	3,105,058	+8.749%
2026-06-26	52.8400	53.2400	51.930000	52.5000	-1.093%	4,000,958	+10.095%
2026-06-25	52.5800	53.2450	51.880000	53.0800	+0.817%	2,257,731	+8.892%
2026-06-24	52.6400	53.1800	50.885000	52.6500	-0.246%	2,584,476	+9.782%
2026-06-23	52.8300	53.4760	52.280000	52.7800	-0.827%	2,256,701	+9.511%
2026-06-22	54.1000	54.1000	51.850000	53.2200	-0.857%	2,327,660	+8.606%
2026-06-18	53.8500	54.4400	52.150000	53.6800	-0.204%	4,072,657	+7.675%
2026-06-17	54.9500	55.3250	53.550000	53.7900	-2.519%	2,589,794	+7.455%
2026-06-16	55.3200	56.6650	54.780000	55.1800	-1.675%	2,027,286	+4.748%
2026-06-15	56.3900	56.4200	55.110000	56.1200	-1.527%	2,160,041	+2.994%
2026-06-12	57.1900	57.5700	56.520000	56.9900	-0.018%	1,664,291	+1.421%
2026-06-11	59.0800	59.2800	56.910000	57.0000	-2.747%	1,509,658	+1.404%
2026-06-10	58.7300	59.6100	58.340000	58.6100	+0.428%	1,533,664	-1.382%
2026-06-09	58.6200	59.0900	57.100000	58.3600	0.000%	2,204,332	-0.960%
2026-06-08	60.0700	60.6100	58.240000	58.3600	-1.833%	1,317,843	-0.960%
2026-06-05	60.3300	60.7149	58.890000	59.4500	-2.092%	1,347,357	-2.775%
2026-06-04	60.6300	61.2350	60.210000	60.7200	-1.348%	2,430,784	-4.809%
2026-06-03	60.6900	63.0000	60.555000	61.5500	+2.005%	1,719,255	-6.093%
2026-06-02	60.4200	61.3600	60.150000	60.3400	-0.165%	1,811,134	-4.209%
2026-06-01	59.6300	61.0900	59.425000	60.4400	+2.267%	2,182,190	-4.368%
2026-05-29	59.5300	60.0380	58.690000	59.1000	-0.872%	2,529,849	-2.200%
2026-05-28	59.0000	59.8200	58.803500	59.6200	+1.498%	1,931,614	-3.053%
2026-05-27	59.0900	59.1100	57.750000	58.7400	-1.028%	1,876,195	-1.600%
2026-05-26	58.9600	59.9800	58.100000	59.3500	+1.280%	2,423,471	-2.612%
2026-05-22	57.9900	58.9800	57.650000	58.6000	+1.279%	1,965,310	-1.365%
2026-05-21	59.3000	60.1099	57.810000	57.8600	-1.899%	2,357,110	-0.104%
2026-05-20	60.1000	60.6800	58.960000	58.9800	-1.618%	2,126,379	-2.001%
2026-05-19	61.9700	61.9800	59.350000	59.9500	-3.509%	2,302,052	-3.586%
2026-05-18	62.2700	62.6200	60.740000	62.1300	-0.385%	2,156,242	-6.969%
2026-05-15	62.6100	63.0000	61.470000	62.3700	-0.653%	2,082,692	-7.327%
2026-05-14	62.0700	63.4500	61.635000	62.7800	+0.835%	2,693,804	-7.932%
2026-05-13	63.5400	64.9900	62.200000	62.2600	-1.891%	1,838,597	-7.164%
2026-05-12	64.8300	64.9900	63.300000	63.4600	-0.564%	2,688,073	-8.919%
2026-05-11	63.5050	64.1150	61.350000	63.8200	+1.109%	3,883,813	-9.433%
2026-05-08	62.7700	63.4400	61.790000	63.1200	+1.365%	1,659,073	-8.428%
2026-05-07	61.8000	62.7600	61.090000	62.2700	-1.331%	2,724,690	-7.178%
2026-05-06	62.5000	63.4150	61.940000	63.1100	-2.668%	2,651,600	-8.414%
2026-05-05	65.0000	66.0200	64.660000	64.8400	+0.715%	2,301,641	-10.857%
2026-05-04	64.1100	64.7900	62.690000	64.3800	+0.957%	2,510,063	-10.221%
2026-05-01	63.8900	64.8500	62.630000	63.7700	-0.716%	3,620,037	-9.362%
2026-04-30	60.0400	64.3600	59.190000	64.2300	+2.277%	4,441,698	-10.011%
2026-04-29	61.7900	63.7300	61.790000	62.8000	+2.397%	3,749,331	-7.962%
2026-04-28	61.9600	62.1800	60.425000	61.3300	+1.624%	2,080,870	-5.756%
2026-04-27	60.5400	61.6700	60.040000	60.3500	+0.282%	2,155,499	-4.225%
2026-04-24	61.0100	61.3100	59.640000	60.1800	-1.247%	1,690,911	-3.955%
2026-04-23	60.6400	61.5100	60.410000	60.9400	+1.145%	2,046,072	-5.153%
2026-04-22	60.8700	61.1620	59.695000	60.2500	-0.033%	2,927,409	-4.066%
2026-04-21	59.6300	60.3200	58.750000	60.2700	+2.014%	2,549,697	-4.098%
2026-04-20	58.6300	59.6000	58.490000	59.0800	+1.950%	2,960,985	-2.167%
2026-04-17	58.1900	58.4800	55.830000	57.9500	-3.993%	4,730,159	-0.259%
2026-04-16	58.4700	60.4100	58.100000	60.3600	+3.285%	2,460,459	-4.241%
2026-04-15	59.4900	59.9200	57.885000	58.4400	-1.946%	3,535,718	-1.095%
2026-04-14	61.3800	61.6700	59.435000	59.6000	-2.947%	3,408,132	-3.020%
2026-04-13	61.8700	62.8000	60.953700	61.4100	+0.228%	2,281,894	-5.879%
2026-04-10	61.5500	62.4800	60.980000	61.2700	-0.114%	2,363,379	-5.663%
2026-04-09	64.0000	64.5300	60.730000	61.3400	-2.712%	3,395,693	-5.771%
2026-04-08	59.1150	63.1100	58.330000	63.0500	-0.724%	5,570,499	-8.327%
2026-04-07	64.0100	64.9000	63.330000	63.5100	-0.595%	2,374,176	-8.991%
2026-04-06	64.1300	64.4200	62.958800	63.8900	-1.176%	2,143,648	-9.532%
2026-04-02	62.7700	64.6900	62.480000	64.6500	+4.006%	3,590,880	-10.596%
2026-04-01	62.1700	62.3700	60.325000	62.1600	+0.501%	4,258,039	-7.014%
2026-03-31	60.9200	62.9900	60.730000	61.8500	+2.452%	3,553,798	-6.548%
2026-03-30	59.7200	62.3800	59.720000	60.3700	+1.839%	4,662,633	-4.257%
2026-03-27	58.1000	61.2500	57.620000	59.2800	+0.509%	4,275,079	-2.497%
2026-03-26	59.0100	59.6300	58.480600	58.9800	+0.238%	2,193,492	-2.001%
2026-03-25	58.1600	58.8700	57.620000	58.8400	+1.309%	5,312,360	-1.768%
2026-03-24	56.9500	59.3599	56.110000	58.0800	+2.869%	4,094,143	-0.482%
2026-03-23	55.5400	57.2000	54.990000	56.4600	+2.394%	3,260,532	+2.373%
2026-03-20	56.6000	57.3100	54.590500	55.1400	-2.923%	3,019,546	+4.824%
2026-03-19	55.9000	56.9300	55.370000	56.8000	+0.088%	2,593,719	+1.761%
2026-03-18	57.2100	57.9600	56.695000	56.7500	-0.281%	3,092,592	+1.850%
2026-03-17	55.9500	57.7100	55.810000	56.9100	+3.079%	3,469,964	+1.564%
2026-03-16	54.7600	55.7950	54.160000	55.2100	+0.748%	4,695,691	+4.691%
2026-03-13	56.3200	57.0200	54.370000	54.8000	-2.716%	3,097,045	+5.474%
2026-03-12	55.0700	57.3500	54.810000	56.3300	+1.386%	4,020,964	+2.610%
2026-03-11	53.1800	55.7300	52.570000	55.5600	+5.627%	4,777,318	+4.032%
2026-03-10	52.3000	52.8100	51.023000	52.6000	+1.310%	3,893,444	+9.886%
2026-03-09	52.4000	52.7100	51.315000	51.9200	-1.871%	3,273,624	+11.325%
2026-03-06	53.2800	53.3900	52.030000	52.9100	-0.545%	3,263,084	+9.242%
2026-03-05	53.1300	53.7800	52.330000	53.2000	-0.225%	2,753,255	+8.647%
2026-03-04	53.6600	54.1900	52.600000	53.3200	-0.094%	1,961,303	+8.402%
2026-03-03	52.5800	54.1350	51.900000	53.3700	-1.531%	2,051,395	+8.301%
2026-03-02	53.1600	54.2400	52.150000	54.2000	+1.956%	1,848,500	+6.642%
2026-02-27	52.8900	53.3600	52.560000	53.1600	+0.397%	1,937,491	+8.728%
2026-02-26	52.9200	53.7100	51.870000	52.9500	-0.264%	1,967,163	+9.160%
2026-02-25	52.8600	53.1700	51.980000	53.0900	+0.778%	1,635,798	+8.872%
2026-02-24	51.5700	52.7050	51.360000	52.6800	+2.014%	2,225,037	+9.719%
2026-02-23	51.4400	51.9700	51.060000	51.6400	+0.078%	2,709,083	+11.929%
2026-02-20	51.7200	52.3000	50.920000	51.6000	-0.290%	2,253,034	+12.016%
2026-02-19	51.9000	52.0400	51.220000	51.7500	+0.155%	2,178,894	+11.691%
2026-02-18	51.2900	52.5800	50.820000	51.6700	+1.373%	3,121,683	+11.864%
2026-02-17	51.2200	51.4900	50.210000	50.9700	+0.020%	3,579,287	+13.400%
2026-02-13	51.3900	52.8800	50.570000	50.9600	+1.292%	4,546,685	+13.422%
2026-02-12	49.0900	51.1900	48.340000	50.3100	+1.391%	5,658,408	+14.888%
2026-02-11	49.0600	49.7400	48.280000	49.6200	+1.931%	3,611,367	+16.485%
2026-02-10	48.4400	48.8400	47.660000	48.6800	+0.579%	1,825,460	+18.735%
2026-02-09	48.3300	48.6000	47.320000	48.4000	+0.415%	1,531,026	+19.421%
2026-02-06	47.7600	48.6800	47.430000	48.2000	+2.054%	2,116,042	+19.917%
2026-02-05	47.5200	47.9700	46.720000	47.2300	-1.522%	1,911,133	+22.380%
2026-02-04	48.1000	48.9300	47.100000	47.9600	+0.209%	2,238,116	+20.517%
2026-02-03	47.0400	48.0950	46.510000	47.8600	+1.077%	2,201,485	+20.769%
2026-02-02	46.0600	47.8200	45.150000	47.3500	+3.701%	3,399,772	+22.070%
2026-01-30	45.2200	45.8700	44.490000	45.6600	-0.523%	2,473,970	+26.588%
2026-01-29	45.5700	47.2550	45.305000	45.9000	+4.271%	3,166,586	+25.926%
2026-01-28	44.1400	44.5000	43.200000	44.0200	+0.045%	2,200,682	+31.304%
2026-01-27	42.2800	44.0650	42.250000	44.0000	+3.774%	2,735,650	+31.364%
2026-01-26	42.6800	42.7600	41.935000	42.4000	-0.796%	2,746,885	+36.321%
2026-01-23	42.5800	43.0000	42.220000	42.7400	+0.992%	1,854,678	+35.236%
2026-01-22	41.9100	42.9800	41.210000	42.3200	+1.682%	3,959,658	+36.578%
2026-01-21	41.2300	41.6300	40.370000	41.6200	+2.969%	2,877,884	+38.876%
2026-01-20	39.4700	40.6650	38.850000	40.4200	+2.148%	2,223,037	+42.999%
2026-01-16	40.0300	40.6850	39.355000	39.5700	-2.127%	2,163,415	+46.070%
2026-01-15	39.5400	41.1900	38.450000	40.4300	+1.890%	3,680,804	+42.963%
2026-01-14	40.1500	41.0000	39.000000	39.6800	-0.899%	2,764,106	+45.665%
2026-01-13	39.4200	40.2000	39.380000	40.0400	+1.624%	1,953,965	+44.356%
2026-01-12	39.7600	39.7600	39.040000	39.4000	+0.819%	2,134,531	+46.701%
2026-01-09	38.7700	39.1100	38.130000	39.0800	+2.010%	1,684,574	+47.902%
2026-01-08	36.9400	38.5200	36.580000	38.3100	+4.103%	2,292,658	+50.874%
2026-01-07	37.5800	37.5800	36.560000	36.8000	-2.050%	1,600,015	+57.065%
2026-01-06	37.6800	38.4000	37.110000	37.5700	+0.027%	1,842,490	+53.846%
2026-01-05	38.1000	38.2800	36.990000	37.5600	-0.213%	2,343,781	+53.887%
2026-01-02	36.2500	38.1850	35.915000	37.6400	+4.556%	2,307,036	+53.560%
2025-12-31	36.5100	36.8400	35.890000	36.0000	-1.451%	1,743,294	+60.556%
2025-12-30	35.8900	36.6400	35.800000	36.5300	+2.296%	1,450,076	+58.226%
2025-12-29	35.6000	35.8900	35.450000	35.7100	-0.723%	1,083,407	+61.859%
2025-12-26	35.5900	36.0200	35.440000	35.9700	+1.467%	1,439,593	+60.689%
2025-12-24	34.9800	35.7000	34.710000	35.4500	+1.780%	861,899	+63.047%
2025-12-23	34.7700	34.9200	34.230000	34.8300	+0.317%	2,757,011	+65.949%
2025-12-22	34.0900	34.7600	34.010100	34.7200	+1.018%	1,291,617	+66.475%
2025-12-19	34.4600	34.7600	34.030000	34.3700	-0.751%	1,996,721	+68.170%
2025-12-18	34.7700	35.0300	34.430000	34.6300	+0.087%	2,433,732	+66.907%
2025-12-17	35.3000	35.5600	34.410000	34.6000	-1.228%	1,972,336	+67.052%
2025-12-16	35.9000	36.4400	34.795000	35.0300	-3.205%	1,809,753	+65.001%
2025-12-15	36.6500	36.9150	35.770000	36.1900	-1.147%	1,317,841	+59.713%
2025-12-12	37.1200	37.4400	35.840000	36.6100	-0.489%	2,818,098	+57.880%
2025-12-11	34.8400	37.0650	34.602400	36.7900	+5.204%	2,817,266	+57.108%
2025-12-10	35.4400	35.5650	34.490000	34.9700	-1.298%	3,367,402	+65.285%
2025-12-09	36.0400	36.6000	35.340000	35.4300	-2.100%	1,540,745	+63.139%
2025-12-08	36.2700	36.4900	35.840000	36.1900	-0.876%	1,327,190	+59.713%
2025-12-05	36.6200	36.9299	36.320000	36.5100	-0.109%	1,159,582	+58.313%
2025-12-04	36.6100	36.8200	36.100000	36.5500	-0.164%	1,768,296	+58.140%
2025-12-03	37.2200	37.7700	36.580000	36.6100	-1.081%	2,003,551	+57.880%
2025-12-02	37.6100	37.8650	36.760000	37.0100	+0.653%	2,082,686	+56.174%
2025-12-01	36.7000	36.8700	36.120000	36.7700	+0.437%	1,846,528	+57.193%
2025-11-28	36.6400	37.0200	36.520000	36.6100	+0.027%	969,121	+57.880%
2025-11-26	35.0400	36.8500	34.980000	36.6000	+3.889%	1,954,376	+57.923%
2025-11-25	33.7400	35.2600	33.600000	35.2300	+4.509%	2,118,958	+64.065%
2025-11-24	33.4300	34.5100	32.980000	33.7100	+0.989%	2,204,096	+71.462%
2025-11-21	32.1100	33.8500	31.810000	33.3800	+3.890%	2,236,010	+73.158%
2025-11-20	33.7600	34.2600	31.990000	32.1300	-5.749%	3,467,060	+79.894%
2025-11-19	34.7400	35.2100	32.320000	34.0900	-2.739%	4,193,816	+69.551%
2025-11-18	34.8200	35.2700	33.860000	35.0500	+1.801%	2,248,428	+64.907%
2025-11-17	34.6400	35.1600	34.183000	34.4300	-0.921%	2,020,408	+67.877%
2025-11-14	34.1300	34.9900	33.960000	34.7500	+0.347%	2,423,905	+66.331%
2025-11-13	34.5900	35.1200	34.155000	34.6300	+0.261%	2,292,233	+66.907%
2025-11-12	34.6500	34.7400	33.850000	34.5400	+0.670%	2,119,210	+67.342%
2025-11-11	32.7900	34.6700	32.790000	34.3100	+4.924%	3,043,765	+68.464%
2025-11-10	32.8300	33.2300	32.370000	32.7000	+0.523%	2,158,438	+76.758%
2025-11-07	31.8200	32.7050	31.650000	32.5300	+1.911%	2,126,946	+77.682%
2025-11-06	32.4000	32.9800	31.620000	31.9200	-0.931%	1,567,345	+81.078%
2025-11-05	32.5400	33.0900	32.220000	32.2200	-1.044%	1,772,191	+79.392%
2025-11-04	32.0300	33.1000	31.820000	32.5600	-0.701%	2,249,076	+77.518%
2025-11-03	32.4000	33.3900	32.000000	32.7900	+2.309%	2,475,657	+76.273%
2025-10-31	31.9500	32.2100	31.480000	32.0500	-0.249%	1,798,079	+80.343%
2025-10-30	33.0700	33.5400	31.880000	32.1300	-4.004%	1,764,431	+79.894%
2025-10-29	33.7300	34.2950	33.140000	33.4700	-1.006%	1,733,701	+72.692%
2025-10-28	34.0600	34.3500	33.210000	33.8100	-1.886%	2,391,856	+70.955%
2025-10-27	34.8400	35.1891	34.080000	34.4600	-0.260%	2,560,831	+67.731%
2025-10-24	34.5800	35.2150	34.250000	34.5500	-0.346%	2,879,242	+67.294%
2025-10-23	31.7800	34.7800	31.750000	34.6700	+11.407%	5,009,512	+66.715%
2025-10-22	31.0000	31.3700	30.580000	31.1200	+1.832%	2,688,906	+85.733%
2025-10-21	31.7600	32.0200	30.390000	30.5600	-3.899%	3,700,576	+89.136%
2025-10-20	31.7000	32.4500	31.590000	31.8000	+0.379%	2,286,045	+81.761%
2025-10-17	31.6300	31.9300	31.120000	31.6800	-0.032%	1,905,301	+82.449%
2025-10-16	31.7600	32.7850	31.410000	31.6900	+0.158%	3,122,869	+82.392%
2025-10-15	31.6050	32.6500	30.920000	31.6400	+0.285%	4,127,589	+82.680%
2025-10-14	29.3800	33.0000	29.150000	31.5500	+5.483%	5,411,628	+83.201%
2025-10-13	30.3500	30.8000	29.840000	29.9100	-0.631%	1,688,998	+93.246%
2025-10-10	31.2900	31.4450	30.070000	30.1000	-3.987%	1,826,975	+92.027%
2025-10-09	31.6000	32.4899	31.165000	31.3500	-0.602%	1,366,952	+84.370%
2025-10-08	31.4300	31.7200	31.020000	31.5400	+1.972%	2,532,181	+83.259%
2025-10-07	31.1700	31.5300	30.690000	30.9300	-0.770%	1,241,127	+86.874%
2025-10-06	32.0100	32.2050	31.130000	31.1700	-1.827%	1,292,759	+85.435%
2025-10-03	31.5400	31.8700	31.410000	31.7500	+0.890%	1,271,306	+82.047%
2025-10-02	31.2800	31.5700	30.970000	31.4700	+0.383%	1,238,695	+83.667%
2025-10-01	30.9200	31.4100	30.700000	31.3500	+1.555%	1,940,702	+84.370%
2025-09-30	30.5700	30.9600	29.830000	30.8700	+0.718%	3,351,768	+87.237%
2025-09-29	31.8700	31.8700	30.330000	30.6500	-4.547%	3,768,857	+88.581%
2025-09-26	31.4700	32.1700	31.040000	32.1100	+2.164%	2,050,230	+80.006%
2025-09-25	31.3200	32.1050	30.980000	31.4300	+1.126%	2,300,026	+83.901%
2025-09-24	31.7500	32.2050	31.060000	31.0800	-1.427%	2,627,472	+85.972%
2025-09-23	31.5900	32.0400	31.250000	31.5300	+0.993%	2,738,305	+83.317%
2025-09-22	31.7400	31.9300	31.070000	31.2200	-2.224%	2,545,802	+85.138%
2025-09-19	32.5500	32.9400	31.905000	31.9300	-1.602%	3,773,048	+81.021%
2025-09-18	33.6300	33.7500	32.220000	32.4500	-2.023%	2,092,043	+78.120%
2025-09-17	33.9500	34.1100	32.970000	33.1200	-2.214%	3,186,086	+74.517%
2025-09-16	31.5500	34.5900	31.190000	33.8700	+7.901%	5,908,083	+70.652%
2025-09-15	31.5500	32.0250	31.340000	31.3900	-0.159%	1,796,010	+84.135%
2025-09-12	32.0100	32.0600	31.420000	31.4400	-1.504%	1,517,386	+83.842%
2025-09-11	31.3300	32.0100	31.190000	31.9200	+1.981%	1,602,494	+81.078%
2025-09-10	31.5500	31.7750	30.120000	31.3000	-1.075%	2,968,053	+84.665%
2025-09-09	31.1800	32.0800	31.020000	31.6400	+1.410%	2,225,723	+82.680%
2025-09-08	32.1900	32.1900	30.960000	31.2000	-2.622%	2,620,764	+85.256%
2025-09-05	31.5300	32.4800	31.310000	32.0400	+1.489%	1,724,590	+80.400%
2025-09-04	31.9000	31.9200	30.950000	31.5700	-1.034%	2,569,161	+83.085%
2025-09-03	32.9500	33.0600	31.710000	31.9000	-3.187%	2,277,480	+81.191%
2025-09-02	33.5900	33.9000	32.880000	32.9500	-2.974%	2,199,954	+75.417%
2025-08-29	34.2400	34.5664	33.880000	33.9600	-1.078%	1,668,140	+70.200%
2025-08-28	34.4700	34.7100	33.850000	34.3300	-0.319%	1,775,890	+68.366%
2025-08-27	34.4500	35.0250	34.000000	34.4400	+0.087%	1,875,710	+67.828%
2025-08-26	35.5900	35.6800	34.355000	34.4100	-4.257%	3,274,266	+67.974%
2025-08-25	34.9000	36.1400	34.680000	35.9400	+3.217%	2,948,359	+60.824%
2025-08-22	32.2800	34.9200	31.680000	34.8200	+9.428%	5,294,033	+65.997%
2025-08-21	30.6300	32.3700	30.440000	31.8200	+3.312%	2,475,042	+81.647%
2025-08-20	31.0000	31.0900	30.370000	30.8000	-0.645%	3,901,037	+87.662%
2025-08-19	31.2900	31.4800	30.930000	31.0000	-0.097%	1,250,556	+86.452%
2025-08-18	30.8800	31.1000	30.520100	31.0300	-0.481%	1,550,841	+86.271%
2025-08-15	31.0200	31.3200	30.810000	31.1800	+0.776%	1,017,843	+85.375%
2025-08-14	31.5900	31.7233	30.689500	30.9400	-3.463%	1,630,133	+86.813%
2025-08-13	31.1900	32.0900	30.810000	32.0500	+3.088%	1,549,981	+80.343%
2025-08-12	29.9300	31.3400	29.800000	31.0900	+4.539%	1,619,063	+85.912%
2025-08-11	30.8400	31.0500	29.705000	29.7400	-2.906%	1,538,448	+94.351%
2025-08-08	30.8000	31.4700	30.560000	30.6300	-0.196%	1,712,553	+88.704%
2025-08-07	30.3700	30.7900	29.650000	30.6900	+2.814%	2,387,897	+88.335%
2025-08-06	31.9300	32.2200	29.850000	29.8500	-5.866%	3,085,768	+93.635%
2025-08-05	31.8900	32.0000	31.485000	31.7100	+0.380%	1,933,442	+82.277%
2025-08-04	31.5000	31.9700	31.230000	31.5900	+0.318%	1,651,190	+82.969%
2025-08-01	31.9600	32.0100	31.210000	31.4900	-2.749%	2,296,025	+83.550%
2025-07-31	33.0300	33.0300	32.270000	32.3800	-1.790%	1,761,386	+78.505%
2025-07-30	33.3000	33.5800	32.730000	32.9700	-0.663%	1,907,834	+75.311%
2025-07-29	34.1600	34.3600	33.100000	33.1900	-3.405%	1,656,759	+74.149%
2025-07-28	34.1700	34.8500	33.940000	34.3600	+0.146%	1,803,793	+68.219%
2025-07-25	34.2000	34.4800	33.385000	34.3100	-2.501%	3,119,103	+68.464%
2025-07-24	35.6200	36.9800	32.630000	35.1900	-4.531%	5,629,402	+64.251%
2025-07-23	36.4300	36.9050	36.095000	36.8600	+1.936%	2,569,923	+56.810%
2025-07-22	36.0100	36.5700	35.845000	36.1600	+0.640%	1,973,876	+59.845%
2025-07-21	35.8500	36.6100	35.730000	35.9300	+0.223%	1,761,027	+60.868%
2025-07-18	35.7800	35.9700	35.350000	35.8500	+0.617%	2,018,802	+61.227%
2025-07-17	35.2800	36.0800	35.280000	35.6300	+0.028%	1,776,715	+62.223%
2025-07-16	36.0800	36.4700	35.080000	35.6200	-1.083%	1,931,346	+62.268%
2025-07-15	36.8100	37.0600	35.860000	36.0100	-2.040%	1,836,282	+60.511%
2025-07-14	37.5300	37.6850	36.670000	36.7600	-2.078%	1,884,946	+57.236%
2025-07-11	37.9400	38.2000	37.430000	37.5400	-1.933%	2,048,433	+53.969%
2025-07-10	37.1200	38.3200	37.120000	38.2800	+3.181%	2,428,211	+50.993%
2025-07-09	37.7600	38.1000	36.890000	37.1000	-1.644%	2,187,902	+55.795%
2025-07-08	37.9100	38.4650	37.590000	37.7200	-0.343%	2,703,670	+53.234%
2025-07-07	39.0900	39.1500	37.810000	37.8500	-4.056%	1,964,487	+52.708%
2025-07-03	39.2800	39.5500	38.910000	39.4500	+0.535%	1,578,188	+46.515%
2025-07-02	38.4700	39.4800	38.070000	39.2400	+2.965%	2,842,610	+47.299%
2025-07-01	38.0500	38.8700	37.350000	38.1100	+0.448%	2,695,059	+51.666%
2025-06-30	37.9100	38.7900	37.530000	37.9400	-0.472%	3,031,131	+52.346%
2025-06-27	38.2300	38.3100	36.850000	38.1200	-0.496%	6,698,622	+51.626%
2025-06-26	37.8800	38.4400	37.335000	38.3100	+2.653%	4,209,990	+50.874%
2025-06-25	38.4700	38.5150	36.990000	37.3200	-3.366%	5,678,625	+54.877%
2025-06-24	38.1500	38.8100	37.830000	38.6200	+0.234%	2,917,686	+49.663%
2025-06-23	38.5000	39.4750	38.125000	38.5300	-0.233%	2,894,118	+50.013%
2025-06-20	38.9400	39.3200	38.380000	38.6200	+0.182%	2,778,127	+49.663%
2025-06-18	38.6400	39.1700	38.310000	38.5500	-0.233%	2,189,421	+49.935%
2025-06-17	38.4800	39.1500	37.890000	38.6400	+0.156%	3,581,923	+49.586%
2025-06-16	37.2000	39.5300	37.185000	38.5800	+7.137%	5,060,664	+49.819%
2025-06-13	32.9800	37.2700	32.800000	36.0100	+9.154%	7,710,540	+60.511%
2025-06-12	31.3100	33.1000	31.310000	32.9900	+4.797%	4,385,244	+75.205%
2025-06-11	32.7000	32.8300	31.270000	31.4800	-3.168%	1,862,978	+83.609%
2025-06-10	31.7000	33.2200	31.380000	32.5100	+3.700%	2,205,303	+77.791%
2025-06-09	30.6800	32.0900	30.615000	31.3500	+1.951%	1,821,208	+84.370%
2025-06-06	30.8200	31.1900	30.570000	30.7500	+1.085%	1,501,902	+87.967%
2025-06-05	30.5800	30.8700	30.170000	30.4200	-0.588%	1,364,591	+90.007%
2025-06-04	30.8800	31.1250	30.550000	30.6000	-0.423%	1,538,182	+88.889%
2025-06-03	30.7100	31.2700	29.840000	30.7300	-0.195%	1,490,723	+88.090%
2025-06-02	31.3700	31.5600	30.360000	30.7900	-1.187%	1,251,579	+87.723%
2025-05-30	31.2000	31.3400	30.480000	31.1600	+0.096%	2,032,541	+85.494%
2025-05-29	31.7500	31.8799	30.655000	31.1300	-1.080%	2,092,993	+85.673%
2025-05-28	32.4700	32.4700	31.440000	31.4700	-2.720%	1,301,845	+83.667%
2025-05-27	31.9300	32.4600	31.710000	32.3500	+2.568%	1,341,468	+78.671%
2025-05-23	31.1600	31.7500	31.040000	31.5400	-0.536%	1,408,384	+83.259%
2025-05-22	31.4200	32.1300	30.925000	31.7100	+0.667%	1,894,540	+82.277%
2025-05-21	33.1900	33.3750	31.425000	31.5000	-6.860%	2,445,571	+83.492%
2025-05-20	34.3500	34.3600	33.435000	33.8200	-0.908%	1,650,606	+70.905%
2025-05-19	34.6900	35.0399	33.265000	34.1300	-3.177%	2,898,496	+69.352%
2025-05-16	35.3100	35.3850	34.490000	35.2500	-0.226%	2,425,080	+63.972%
2025-05-15	35.6200	35.7000	33.510000	35.3300	-4.203%	3,825,744	+63.600%
2025-05-14	36.3800	37.2200	35.990000	36.8800	+0.600%	3,386,093	+56.725%
2025-05-13	35.7100	37.1300	35.710000	36.6600	+3.239%	2,023,161	+57.665%
2025-05-12	35.5500	36.5000	35.095000	35.5100	+4.349%	3,247,163	+62.771%
2025-05-09	34.0300	34.4000	33.810000	34.0300	+0.532%	1,535,462	+69.850%
2025-05-08	33.2900	34.1300	33.060000	33.8500	+2.669%	1,652,142	+70.753%
2025-05-07	33.1800	33.5596	32.580000	32.9700	+0.243%	1,829,300	+75.311%
2025-05-06	32.3400	33.0200	32.020000	32.8900	+1.325%	2,220,672	+75.737%
2025-05-05	32.0900	32.7600	32.000000	32.4600	-0.307%	1,338,431	+78.065%
2025-05-02	33.0000	33.3300	32.410000	32.5600	-0.519%	2,007,920	+77.518%
2025-05-01	32.0400	32.9250	31.860000	32.7300	+1.678%	2,204,786	+76.596%
2025-04-30	31.7300	32.4250	30.875000	32.1900	-0.031%	2,370,213	+79.559%
2025-04-29	31.6700	32.5500	31.600000	32.2000	+1.067%	1,863,053	+79.503%
2025-04-28	31.8000	32.5600	31.520000	31.8600	-0.063%	2,121,822	+81.419%
2025-04-25	30.7500	32.0800	30.500000	31.8800	+4.696%	3,456,965	+81.305%
2025-04-24	28.8800	31.1700	28.320000	30.4500	+0.329%	4,568,641	+89.819%
2025-04-23	31.2700	31.3100	30.030000	30.3500	-1.011%	2,511,976	+90.445%
2025-04-22	30.7000	31.3000	30.340000	30.6600	+1.288%	2,471,580	+88.519%
2025-04-21	30.4700	30.5900	29.700000	30.2700	-1.721%	1,908,860	+90.948%
2025-04-17	30.0700	31.2100	29.965000	30.8000	+3.460%	1,939,599	+87.662%
2025-04-16	29.7200	30.2250	29.180000	29.7700	+0.881%	1,501,553	+94.155%
2025-04-15	29.0200	29.8000	28.770000	29.5100	+0.751%	2,066,430	+95.866%
2025-04-14	29.5900	29.6650	28.710000	29.2900	+1.070%	1,472,203	+97.337%
2025-04-11	28.7600	29.2250	28.030000	28.9800	+1.081%	1,570,322	+99.448%
2025-04-10	29.8000	30.1200	27.710000	28.6700	-4.940%	2,112,180	+101.604%
2025-04-09	27.3100	30.4600	26.000000	30.1600	+9.157%	3,784,681	+91.645%
2025-04-08	29.7200	29.7200	27.220000	27.6300	-4.262%	2,881,224	+109.193%
2025-04-07	28.0300	30.9100	27.020000	28.8600	-1.232%	3,025,587	+100.277%
2025-04-04	29.5800	29.5800	27.960000	29.2200	-7.150%	3,751,312	+97.810%
2025-04-03	31.9100	32.0000	30.402500	31.4700	-5.011%	3,159,742	+83.667%
2025-04-02	31.8100	33.2650	31.810000	33.1300	+2.729%	2,456,066	+74.464%
2025-04-01	30.9200	32.3500	30.140000	32.2500	+3.233%	3,080,967	+79.225%
2025-03-31	31.0100	31.4400	30.410000	31.2400	-0.983%	2,337,442	+85.019%
2025-03-28	31.7200	32.3600	31.320000	31.5500	-1.128%	1,857,049	+83.201%
2025-03-27	30.7600	32.1100	30.290000	31.9100	+4.692%	3,833,787	+81.134%
2025-03-26	29.8400	30.9700	29.626000	30.4800	+2.730%	1,196,728	+89.633%
2025-03-25	30.0600	30.4400	29.660000	29.6700	-0.670%	1,254,982	+94.810%
2025-03-24	30.0000	30.6262	29.440000	29.8700	+0.168%	2,464,733	+93.505%
2025-03-21	29.9500	30.2800	29.570000	29.8200	-1.876%	1,802,651	+93.830%
2025-03-20	29.9800	30.5940	29.710500	30.3900	+0.529%	1,599,451	+90.194%
2025-03-19	29.2800	30.4800	29.000000	30.2300	+2.405%	1,603,354	+91.201%
2025-03-18	29.6500	29.8000	29.210000	29.5200	-0.304%	1,693,349	+95.799%
2025-03-17	29.7200	30.3900	29.510000	29.6100	+0.339%	1,779,105	+95.204%
2025-03-14	29.1100	29.9200	28.970000	29.5100	+3.508%	2,687,342	+95.866%
2025-03-13	29.5000	29.5000	27.200000	28.5100	-3.356%	3,124,795	+102.736%
2025-03-12	31.0800	31.4500	29.490000	29.5000	-4.345%	2,057,211	+95.932%
2025-03-11	30.4300	31.3750	30.030000	30.8400	+1.347%	2,896,915	+87.419%
2025-03-10	32.2500	32.3600	30.430000	30.4300	-5.438%	2,602,102	+89.944%
2025-03-07	32.7200	33.3950	32.170000	32.1800	-1.830%	1,857,793	+79.615%
2025-03-06	33.1700	33.5500	31.870000	32.7800	-2.120%	2,560,533	+76.327%
2025-03-05	33.5400	33.7600	32.790000	33.4900	+0.601%	2,198,661	+72.589%
2025-03-04	33.9400	34.2300	33.020000	33.2900	-3.283%	2,969,986	+73.626%
2025-03-03	36.2800	36.4100	34.130000	34.4200	-4.627%	1,681,058	+67.926%
2025-02-28	36.8700	37.5900	35.770000	36.0900	-2.116%	1,656,125	+60.155%
2025-02-27	36.8700	37.3300	36.520000	36.8700	+0.245%	1,477,017	+56.767%
2025-02-26	38.6800	38.6800	36.640000	36.7800	-4.616%	2,271,229	+57.151%
2025-02-25	38.9500	39.4650	38.115000	38.5600	-2.057%	1,634,668	+49.896%
2025-02-24	39.2900	40.1400	38.870000	39.3700	+0.382%	1,849,905	+46.812%
2025-02-21	39.7200	39.7200	38.560000	39.2200	-0.859%	1,597,844	+47.374%
2025-02-20	38.4400	39.9600	37.870000	39.5600	+3.048%	2,547,112	+46.107%
2025-02-19	40.5900	40.7191	38.175000	38.3900	-8.268%	4,239,056	+50.560%
2025-02-18	41.0200	42.1500	40.975000	41.8500	+2.273%	2,199,173	+38.112%
2025-02-14	40.7200	41.5400	40.520000	40.9200	+1.062%	1,419,554	+41.251%
2025-02-13	40.0400	41.0000	39.910000	40.4900	+0.922%	1,560,810	+42.751%

document.getElementById("T3Ql1F").onerror = function(){this.style.display='none';}; .dark-mode .T6xhxp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6xhxp{ color: #333333; background-color: white; border: 2px solid #333333; }DARDARLING INGREDIENTS INC.stock NYSE

DAR
DARLING INGREDIENTS INC.
stock NYSE