Dark

DRI
Darden Restaurants, Inc.
stock NYSE

At Close

Dec 24, 2025 12:59:57 PM EST

189.99USD+1.599%(+2.99)655,604

189.91Bid 189.99Ask 0.08Spread

Pre-market

Dec 22, 2025 9:12:30 AM EST

190.00USD+1.604%(+3.00)0

After-hours

Dec 23, 2025 4:30:30 PM EST

187.00USD-0.003%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	187.4600	190.650000	187.4600	189.9900	+1.599%	768,391	0.000%
2025-12-23	189.1000	189.100000	184.6400	187.0000	-1.194%	1,465,666	+1.599%
2025-12-22	189.2900	191.340000	187.1000	189.2600	-0.321%	2,001,764	+0.386%
2025-12-19	191.4100	191.930000	186.7100	189.8700	-1.561%	4,788,706	+0.063%
2025-12-18	198.0000	198.000000	187.2600	192.8800	+1.768%	4,743,869	-1.498%
2025-12-17	185.5600	191.990000	185.5000	189.5300	+2.156%	2,593,369	+0.243%
2025-12-16	185.9400	187.245000	184.3500	185.5300	-0.483%	1,918,443	+2.404%
2025-12-15	183.1300	187.210000	183.0000	186.4300	+2.277%	2,194,307	+1.910%
2025-12-12	183.2800	186.700000	181.4550	182.2800	-0.556%	1,585,333	+4.230%
2025-12-11	180.0400	184.200000	179.2400	183.3000	+2.334%	1,220,113	+3.650%
2025-12-10	177.9900	180.100000	177.4700	179.1200	+1.112%	1,018,817	+6.069%
2025-12-09	179.4000	181.320000	177.0700	177.1500	-1.523%	895,607	+7.248%
2025-12-08	178.7300	180.900000	177.1000	179.8900	+1.221%	1,246,180	+5.615%
2025-12-05	177.2000	178.960000	176.1708	177.7200	+0.828%	1,139,864	+6.904%
2025-12-04	178.0300	178.730000	175.0600	176.2600	-0.598%	1,031,755	+7.790%
2025-12-03	175.4600	178.920000	174.7200	177.3200	+1.535%	1,065,596	+7.145%
2025-12-02	175.6400	175.925000	174.0800	174.6400	+0.402%	1,849,825	+8.790%
2025-12-01	178.6600	179.220000	173.9100	173.9400	-3.141%	2,204,663	+9.227%
2025-11-28	179.5800	180.920000	179.4400	179.5800	-0.233%	386,955	+5.797%
2025-11-26	179.6900	181.625000	179.0670	180.0000	+0.402%	1,311,599	+5.550%
2025-11-25	174.3600	179.520000	174.1600	179.2800	+3.439%	1,563,224	+5.974%
2025-11-24	174.2800	175.860000	172.7000	173.3200	-0.801%	1,598,915	+9.618%
2025-11-21	169.9500	175.380000	169.5300	174.7200	+3.256%	2,204,003	+8.740%
2025-11-20	170.8100	171.130000	169.0000	169.2100	-0.465%	1,538,703	+12.281%
2025-11-19	171.2900	172.380000	169.9800	170.0000	-0.608%	1,017,003	+11.759%
2025-11-18	171.9300	172.880000	169.6800	171.0400	-0.437%	1,552,049	+11.079%
2025-11-17	174.9500	175.555000	171.5000	171.7900	-1.174%	1,353,496	+10.594%
2025-11-14	175.1400	176.860000	173.3100	173.8300	-0.906%	1,210,683	+9.296%
2025-11-13	175.5400	178.640000	174.9900	175.4200	-0.142%	1,495,295	+8.306%
2025-11-12	172.0800	176.000000	171.7500	175.6700	+2.378%	1,512,703	+8.152%
2025-11-11	173.6600	174.115000	170.6400	171.5900	-1.152%	1,702,142	+10.723%
2025-11-10	178.9800	179.105000	172.6600	173.5900	-2.510%	1,418,724	+9.448%
2025-11-07	177.2400	180.120000	176.8600	178.0600	+0.310%	1,224,458	+6.700%
2025-11-06	179.2600	179.260000	177.1300	177.5100	-1.438%	1,035,868	+7.031%
2025-11-05	180.0500	182.020000	178.9500	180.1000	-0.067%	1,126,065	+5.491%
2025-11-04	177.5700	180.770000	176.2200	180.2200	+1.492%	1,584,338	+5.421%
2025-11-03	179.6300	180.120000	173.5300	177.5700	-1.432%	1,965,891	+6.994%
2025-10-31	177.9200	180.760000	177.0001	180.1500	+1.094%	1,315,428	+5.462%
2025-10-30	180.9700	181.360000	177.8300	178.2000	-2.308%	1,192,871	+6.616%
2025-10-29	180.0200	182.705000	177.3300	182.4100	+0.596%	1,842,346	+4.155%
2025-10-28	182.6400	183.485200	180.6900	181.3300	-1.253%	773,448	+4.776%
2025-10-27	184.7200	185.445000	182.4600	183.6300	-0.644%	1,037,177	+3.463%
2025-10-24	187.2700	187.270000	184.2900	184.8200	-0.880%	786,270	+2.797%
2025-10-23	187.0800	187.980000	184.6800	186.4600	-0.507%	714,745	+1.893%
2025-10-22	188.1900	189.049900	186.4700	187.4100	-0.043%	703,814	+1.377%
2025-10-21	188.0600	188.980000	187.0900	187.4900	-0.229%	830,378	+1.333%
2025-10-20	191.2600	191.500000	187.5600	187.9200	-0.143%	1,026,983	+1.102%
2025-10-17	188.5800	190.320000	187.1400	188.1900	+0.395%	1,269,925	+0.956%
2025-10-16	187.3400	188.900000	186.6300	187.4500	-0.483%	902,533	+1.355%
2025-10-15	187.7800	191.260000	187.5100	188.3600	+0.727%	894,325	+0.865%
2025-10-14	183.7400	187.970000	183.4800	187.0000	+1.076%	1,069,185	+1.599%
2025-10-13	183.4000	186.900000	182.2050	185.0100	+2.120%	1,245,751	+2.692%
2025-10-10	185.5600	186.000000	181.1100	181.1700	-2.957%	1,190,958	+4.868%
2025-10-09	188.2300	188.835000	186.4100	186.6900	-0.655%	785,878	+1.768%
2025-10-08	191.3000	191.740000	187.8450	187.9200	-1.890%	1,142,580	+1.102%
2025-10-07	193.0700	194.069200	189.3700	191.5400	-0.895%	1,018,405	-0.809%
2025-10-06	193.4000	196.555000	192.4400	193.2700	+0.047%	1,115,974	-1.697%
2025-10-03	192.7200	194.161800	191.5400	193.1800	-0.160%	930,389	-1.651%
2025-10-02	191.3400	194.310000	191.0000	193.4900	+0.567%	1,029,119	-1.809%
2025-10-01	190.1100	192.420000	189.6714	192.4000	+1.072%	1,056,952	-1.253%
2025-09-30	191.8000	191.987900	189.5400	190.3600	-1.358%	1,166,247	-0.194%
2025-09-29	189.0200	193.020000	188.0900	192.9800	+2.583%	1,588,150	-1.549%
2025-09-26	187.8100	189.580000	186.9800	188.1200	+0.588%	1,290,015	+0.994%
2025-09-25	186.7800	187.460000	183.0800	187.0200	+0.220%	1,593,500	+1.588%
2025-09-24	186.4900	188.240000	185.2985	186.6100	+0.048%	1,302,337	+1.811%
2025-09-23	185.0800	186.840000	183.4900	186.5200	+0.707%	1,515,525	+1.860%
2025-09-22	184.8100	185.460000	182.7600	185.2100	+0.260%	2,103,444	+2.581%
2025-09-19	192.7600	192.810000	184.5950	184.7300	-4.156%	3,337,547	+2.847%
2025-09-18	193.6700	195.069000	186.9000	192.7400	-7.687%	6,696,471	-1.427%
2025-09-17	210.4600	211.900000	208.5400	208.7900	-0.595%	1,375,955	-9.004%
2025-09-16	212.4200	214.335000	209.4450	210.0400	-0.999%	1,261,891	-9.546%
2025-09-15	213.3000	215.130000	212.0650	212.1600	-0.212%	1,004,747	-10.450%
2025-09-12	214.0900	215.280000	212.4450	212.6100	-0.370%	1,138,654	-10.639%
2025-09-11	211.5200	214.030000	209.8800	213.4000	+0.917%	939,022	-10.970%
2025-09-10	211.4700	213.145000	209.0100	211.4600	-0.184%	1,139,201	-10.153%
2025-09-09	209.6900	212.250000	208.8500	211.8500	+0.503%	1,201,459	-10.319%
2025-09-08	209.5300	211.200000	208.2601	210.7900	+0.309%	1,199,019	-9.868%
2025-09-05	209.6300	211.390000	208.0950	210.1400	-0.024%	739,831	-9.589%
2025-09-04	209.2200	210.470000	207.4850	210.1900	+0.922%	736,646	-9.610%
2025-09-03	207.0200	208.450000	206.6400	208.2700	+0.101%	791,506	-8.777%
2025-09-02	205.7300	208.520000	205.7300	208.0600	+0.541%	783,251	-8.685%
2025-08-29	206.6500	208.000000	205.8750	206.9400	+0.111%	701,739	-8.191%
2025-08-28	206.1200	207.000000	205.1000	206.7100	+0.218%	730,561	-8.089%
2025-08-27	205.5200	206.890000	205.3125	206.2600	+0.136%	591,545	-7.888%
2025-08-26	205.7200	206.725000	204.9500	205.9800	+0.361%	907,432	-7.763%
2025-08-25	208.1900	210.000000	205.2400	205.2400	-1.601%	995,229	-7.430%
2025-08-22	208.3500	210.000000	207.4750	208.5800	+0.988%	863,743	-8.913%
2025-08-21	206.7000	207.740000	205.5700	206.5400	-0.458%	581,863	-8.013%
2025-08-20	208.3800	209.970000	206.9750	207.4900	-0.168%	839,522	-8.434%
2025-08-19	205.7800	211.629900	204.7400	207.8400	+1.183%	934,686	-8.588%
2025-08-18	207.6700	208.250000	204.4105	205.4100	-0.936%	1,298,703	-7.507%
2025-08-15	207.1400	208.130000	205.0268	207.3500	+0.626%	1,337,677	-8.372%
2025-08-14	206.2500	206.850000	203.9700	206.0600	-0.416%	744,402	-7.799%
2025-08-13	205.3100	207.540000	202.6500	206.9200	+0.873%	997,584	-8.182%
2025-08-12	203.1900	205.510000	202.9550	205.1300	+1.776%	675,628	-7.381%
2025-08-11	202.8200	202.850000	199.8000	201.5500	-0.223%	793,072	-5.736%
2025-08-08	205.6300	206.030000	201.6700	202.0000	-2.255%	1,027,660	-5.946%
2025-08-07	205.3700	206.720000	204.3300	206.6600	+0.736%	950,062	-8.066%
2025-08-06	204.7900	207.060000	203.0000	205.1500	+0.446%	956,883	-7.390%
2025-08-05	203.6500	205.440000	203.0400	204.2400	-0.278%	992,935	-6.977%
2025-08-04	203.8400	205.450000	202.1993	204.8100	+0.649%	1,090,819	-7.236%
2025-08-01	200.7400	204.020000	200.1700	203.4900	+0.902%	1,158,440	-6.634%
2025-07-31	202.7800	205.230000	200.9200	201.6700	-0.753%	1,224,036	-5.792%
2025-07-30	204.7600	207.060000	202.1700	203.2000	+0.232%	1,450,608	-6.501%
2025-07-29	203.6900	204.008600	201.4400	202.7300	-0.187%	1,017,298	-6.284%
2025-07-28	204.5500	204.550000	201.9450	203.1100	-0.670%	1,224,992	-6.460%
2025-07-25	203.1300	204.590000	202.3700	204.4800	+0.828%	867,153	-7.086%
2025-07-24	206.9000	207.005000	202.2100	202.8000	-2.738%	1,480,603	-6.317%
2025-07-23	209.9800	211.420000	208.2450	208.5100	-0.358%	1,099,613	-8.882%
2025-07-22	206.8100	209.650000	206.3350	209.2600	+1.185%	754,615	-9.209%
2025-07-21	209.3800	209.999900	206.7350	206.8100	-1.303%	926,706	-8.133%
2025-07-18	207.8400	210.260000	206.3942	209.5400	+1.164%	1,052,165	-9.330%
2025-07-17	207.1600	209.385000	205.3100	207.1300	-0.538%	1,269,358	-8.275%
2025-07-16	206.3400	209.510000	206.1200	208.2500	+0.745%	1,113,947	-8.768%
2025-07-15	207.7600	208.625000	206.0900	206.7100	-1.322%	1,215,391	-8.089%
2025-07-14	209.6600	210.820000	208.0600	209.4800	+0.067%	1,173,913	-9.304%
2025-07-11	212.2800	212.425000	208.0000	209.3400	-1.663%	1,470,966	-9.243%
2025-07-10	214.2500	216.750000	212.3500	212.8800	-1.367%	1,332,072	-10.753%
2025-07-09	218.4000	218.500000	215.4400	215.8300	-0.827%	1,087,755	-11.972%
2025-07-08	216.9600	218.230000	215.1301	217.6300	+0.745%	838,142	-12.700%
2025-07-07	219.3200	220.320000	214.3200	216.0200	-1.929%	1,247,833	-12.050%
2025-07-03	219.8400	220.850000	218.8200	220.2700	+0.429%	604,936	-13.747%
2025-07-02	218.9100	219.655000	215.2745	219.3300	-0.123%	1,314,631	-13.377%
2025-07-01	217.6600	222.560000	217.6100	219.6000	+0.748%	1,518,050	-13.484%
2025-06-30	216.3500	218.681000	215.5300	217.9700	+0.851%	1,487,006	-12.837%
2025-06-27	215.8400	216.370000	213.7300	216.1300	+0.074%	3,490,831	-12.095%
2025-06-26	218.9300	218.930000	215.3410	215.9700	-0.685%	1,425,173	-12.029%
2025-06-25	221.0200	221.483500	216.2700	217.4600	-1.526%	1,711,545	-12.632%
2025-06-24	223.5000	224.940000	220.6300	220.8300	-0.230%	1,686,486	-13.965%
2025-06-23	221.8600	223.880000	213.0700	221.3400	-1.967%	2,729,603	-14.164%
2025-06-20	223.5700	228.270000	217.0100	225.7800	+1.360%	3,826,406	-15.852%
2025-06-18	225.2100	226.330000	221.4100	222.7500	-0.903%	2,672,282	-14.707%
2025-06-17	224.3900	226.980000	223.0900	224.7800	+0.009%	2,161,507	-15.477%
2025-06-16	220.1500	225.410000	220.1500	224.7600	+3.338%	1,914,428	-15.470%
2025-06-13	217.6900	218.700000	215.5200	217.5000	-0.142%	1,329,353	-12.648%
2025-06-12	216.5300	217.910000	215.9350	217.8100	+0.064%	783,288	-12.773%
2025-06-11	216.5800	219.050000	215.7100	217.6700	+0.680%	951,536	-12.716%
2025-06-10	219.4000	220.005000	215.6700	216.2000	-1.593%	949,609	-12.123%
2025-06-09	217.5200	220.790000	216.1400	219.7000	+0.998%	1,364,655	-13.523%
2025-06-06	217.1800	218.157500	214.9300	217.5300	+1.149%	761,191	-12.660%
2025-06-05	215.9400	216.440000	213.9850	215.0600	-0.550%	835,377	-11.657%
2025-06-04	217.1900	217.900000	215.3300	216.2500	-0.442%	811,451	-12.143%
2025-06-03	216.5300	218.220000	214.6500	217.2100	+0.166%	1,255,929	-12.532%
2025-06-02	213.2600	216.900000	212.5250	216.8500	+1.232%	1,185,790	-12.386%
2025-05-30	212.7000	214.760000	212.5900	214.2100	+0.234%	1,415,700	-11.307%
2025-05-29	214.0800	215.680000	211.4473	213.7100	-0.023%	1,623,736	-11.099%
2025-05-28	214.0200	215.050000	212.8700	213.7600	-0.135%	1,066,759	-11.120%
2025-05-27	206.0500	214.140000	205.3750	214.0500	+4.916%	2,048,307	-11.240%
2025-05-23	202.5700	204.650000	201.9200	204.0200	+0.069%	901,563	-6.877%
2025-05-22	203.4400	204.450000	202.1250	203.8800	+0.364%	2,844,412	-6.813%
2025-05-21	205.3200	206.400000	202.9300	203.1400	-1.884%	1,696,233	-6.473%
2025-05-20	207.9500	209.410000	206.9300	207.0400	-0.810%	1,231,405	-8.235%
2025-05-19	209.4700	210.435000	208.0093	208.7300	-1.380%	1,560,337	-8.978%
2025-05-16	209.2400	211.820000	208.3200	211.6500	+1.268%	2,316,150	-10.234%
2025-05-15	208.1300	210.940000	207.5000	209.0000	+0.762%	2,227,111	-9.096%
2025-05-14	205.6000	208.250000	205.0650	207.4200	+1.180%	2,635,161	-8.403%
2025-05-13	204.0000	209.215000	203.2950	205.0000	+0.564%	2,843,370	-7.322%
2025-05-12	202.6000	205.950000	201.4000	203.8500	+2.742%	3,983,862	-6.799%
2025-05-09	199.6400	200.250000	196.6900	198.4100	-0.296%	1,321,036	-4.244%
2025-05-08	200.9100	201.195000	198.9300	199.0000	+0.505%	1,428,473	-4.528%
2025-05-07	199.5700	200.930000	197.8200	198.0000	-0.252%	1,754,065	-4.045%
2025-05-06	200.6900	201.260000	198.4700	198.5000	-2.062%	877,456	-4.287%
2025-05-05	203.5700	204.145000	201.8600	202.6800	-0.593%	934,160	-6.261%
2025-05-02	202.4400	204.120000	201.3600	203.8900	+2.016%	820,214	-6.817%
2025-05-01	200.4800	202.400000	198.2300	199.8600	-0.389%	881,698	-4.938%
2025-04-30	197.6300	201.510000	194.9650	200.6400	+0.915%	1,155,455	-5.308%
2025-04-29	199.0000	199.845000	196.3700	198.8200	-0.774%	877,834	-4.441%
2025-04-28	199.4800	200.932800	197.4500	200.3700	+0.638%	979,400	-5.180%
2025-04-25	199.2200	201.080000	197.7800	199.1000	-0.669%	811,759	-4.576%
2025-04-24	200.7300	200.730000	197.5200	200.4400	-0.659%	935,840	-5.214%
2025-04-23	205.0600	206.970000	201.0200	201.7700	-0.434%	945,204	-5.838%
2025-04-22	199.0300	202.820000	197.7900	202.6500	+2.831%	935,747	-6.247%
2025-04-21	199.5200	200.060000	194.8900	197.0700	-1.573%	1,112,779	-3.593%
2025-04-17	198.7000	202.955000	197.2659	200.2200	+1.188%	928,637	-5.109%
2025-04-16	199.2800	200.430000	196.3500	197.8700	-0.847%	1,161,246	-3.982%
2025-04-15	199.3500	202.210000	198.4200	199.5600	+0.146%	1,105,585	-4.796%
2025-04-14	197.0300	200.480000	195.8600	199.2700	+2.468%	1,421,170	-4.657%
2025-04-11	192.0000	196.765000	189.3200	194.4700	+1.271%	1,109,076	-2.304%
2025-04-10	191.8300	193.950000	187.2250	192.0300	-2.200%	1,289,062	-1.062%
2025-04-09	183.3000	198.645000	181.0037	196.3500	+5.236%	2,018,203	-3.239%
2025-04-08	193.0250	194.220000	184.3300	186.5800	-1.270%	1,622,357	+1.828%
2025-04-07	186.4950	194.810000	181.0253	188.9800	-1.767%	2,115,619	+0.534%
2025-04-04	196.6200	197.430000	190.4600	192.3800	-4.136%	1,913,029	-1.242%
2025-04-03	203.4000	204.680000	198.3200	200.6800	-4.242%	2,082,806	-5.327%
2025-04-02	206.4000	210.740000	205.7600	209.5700	+0.014%	1,117,730	-9.343%
2025-04-01	206.9400	209.770000	204.5100	209.5400	+0.857%	986,631	-9.330%
2025-03-31	203.0500	209.270000	203.0500	207.7600	+1.282%	1,556,333	-8.553%
2025-03-28	207.5600	207.560000	203.2500	205.1300	-1.375%	798,291	-7.381%
2025-03-27	207.5000	211.000000	206.3200	207.9900	+0.260%	954,280	-8.654%
2025-03-26	208.2500	209.030000	205.9850	207.4500	+0.135%	905,081	-8.416%
2025-03-25	207.6800	208.920000	205.6300	207.1700	-0.666%	1,209,000	-8.293%
2025-03-24	202.7500	210.470000	202.3350	208.5600	+4.317%	2,109,066	-8.904%
2025-03-21	199.0800	200.380000	195.5500	199.9300	+0.462%	2,367,619	-4.972%
2025-03-20	198.4100	203.473000	195.5900	199.0100	+5.772%	3,082,474	-4.532%
2025-03-19	186.8200	189.780000	186.8200	188.1500	+0.043%	1,487,306	+0.978%
2025-03-18	186.5000	188.570000	185.7900	188.0700	+0.251%	1,169,196	+1.021%
2025-03-17	185.3800	188.240000	184.6900	187.6000	+0.866%	1,186,389	+1.274%
2025-03-14	182.3700	186.530000	180.2200	185.9900	+2.683%	1,028,130	+2.151%
2025-03-13	190.2600	191.200000	180.3800	181.1300	-4.578%	1,627,860	+4.892%
2025-03-12	189.4600	191.110000	185.3100	189.8200	+0.227%	1,225,252	+0.090%
2025-03-11	193.6900	195.060000	188.8400	189.3900	-3.135%	1,547,697	+0.317%
2025-03-10	194.1100	197.350000	193.1546	195.5200	+0.437%	1,346,180	-2.828%
2025-03-07	191.8100	195.390000	189.2150	194.6700	+1.227%	1,139,450	-2.404%
2025-03-06	192.8800	195.110000	191.6300	192.3100	-1.212%	913,666	-1.206%
2025-03-05	192.6400	195.885000	191.6900	194.6700	+1.012%	839,579	-2.404%
2025-03-04	194.4300	195.700000	192.3000	192.7200	-1.628%	1,190,499	-1.417%
2025-03-03	201.5900	203.120000	195.3100	195.9100	-2.270%	1,534,879	-3.022%
2025-02-28	195.3100	200.780000	195.3100	200.4600	+2.842%	1,077,690	-5.223%
2025-02-27	194.8900	196.335000	193.1200	194.9200	+0.454%	933,052	-2.529%
2025-02-26	198.2300	198.230000	192.3800	194.0400	-1.846%	1,187,325	-2.087%
2025-02-25	194.9400	198.650000	194.9400	197.6900	+1.411%	1,355,205	-3.895%
2025-02-24	191.9300	195.390000	190.8500	194.9400	+1.951%	1,242,238	-2.539%
2025-02-21	195.1800	195.500000	190.0600	191.2100	-1.994%	1,332,780	-0.638%
2025-02-20	195.8400	197.500000	193.2400	195.1000	-0.889%	1,092,496	-2.619%
2025-02-19	198.6000	199.180000	195.5800	196.8500	-1.771%	1,534,929	-3.485%
2025-02-18	191.0600	200.660000	190.6804	200.4000	+4.817%	1,903,524	-5.195%
2025-02-14	194.0800	194.080000	190.2200	191.1900	-1.173%	1,051,681	-0.628%
2025-02-13	195.3300	196.310000	192.6150	193.4600	-0.693%	889,330	-1.794%
2025-02-12	193.3700	195.470000	192.0800	194.8100	+0.330%	780,953	-2.474%
2025-02-11	193.0600	194.915000	192.1400	194.1700	-0.584%	889,133	-2.153%
2025-02-10	198.1500	198.272000	193.7500	195.3100	-0.968%	854,374	-2.724%
2025-02-07	199.6400	200.010000	197.0400	197.2200	-1.602%	762,584	-3.666%
2025-02-06	201.4200	201.940000	199.0800	200.4300	+0.005%	723,467	-5.209%
2025-02-05	199.6500	201.090000	196.5401	200.4200	+0.431%	954,929	-5.204%
2025-02-04	199.3200	200.900000	197.2400	199.5600	+0.448%	850,746	-4.796%
2025-02-03	192.5100	199.950000	191.7440	198.6700	+1.757%	1,283,157	-4.369%
2025-01-31	195.1400	196.800000	195.0100	195.2400	-0.484%	1,430,428	-2.689%
2025-01-30	194.6000	196.650000	194.0900	196.1900	+1.233%	739,379	-3.160%
2025-01-29	193.5900	194.850000	192.5200	193.8000	+0.728%	840,738	-1.966%
2025-01-28	191.8300	194.700000	191.4800	192.4000	-0.114%	902,420	-1.253%
2025-01-27	188.0000	193.125000	188.0000	192.6200	+2.670%	1,316,249	-1.365%
2025-01-24	184.8000	188.510000	184.0200	187.6100	+0.773%	1,280,964	+1.269%
2025-01-23	185.0900	186.440000	183.5450	186.1700	+0.280%	730,142	+2.052%
2025-01-22	186.6500	187.660000	184.9700	185.6500	-0.450%	1,029,826	+2.338%
2025-01-21	182.4600	187.810000	182.3750	186.4900	+2.608%	1,817,370	+1.877%
2025-01-17	182.0100	183.140000	181.0100	181.7500	+0.381%	928,280	+4.534%
2025-01-16	180.7000	182.430000	179.8600	181.0600	+0.127%	727,392	+4.932%
2025-01-15	184.5300	185.040000	180.7900	180.8300	-0.665%	855,821	+5.066%
2025-01-14	184.0900	185.280000	181.9700	182.0400	-0.399%	1,120,728	+4.367%
2025-01-13	179.7000	182.890000	179.0000	182.7700	+1.528%	1,066,190	+3.950%
2025-01-10	180.3900	182.535000	179.1500	180.0200	-2.019%	1,269,441	+5.538%
2025-01-08	183.2200	185.450000	181.9200	183.7300	-0.331%	1,025,624	+3.407%
2025-01-07	185.3500	186.275000	183.6800	184.3400	+0.207%	1,127,031	+3.065%
2025-01-06	187.1000	187.720000	183.5300	183.9600	-2.003%	1,614,690	+3.278%
2025-01-03	186.9300	188.210000	185.9200	187.7200	+0.649%	1,062,317	+1.209%
2025-01-02	188.4700	188.520000	184.8800	186.5100	-0.096%	853,218	+1.866%
2024-12-31	187.0200	188.460000	185.8950	186.6900	-0.043%	809,506	+1.768%
2024-12-30	185.4300	187.830000	184.8500	186.7700	-0.432%	915,042	+1.724%
2024-12-27	187.1700	189.180000	186.8400	187.5800	-0.572%	844,883	+1.285%
2024-12-26	186.0000	188.950000	185.0100	188.6600	+1.077%	1,118,557	+0.705%
2024-12-24	185.6700	186.790000	183.3400	186.6500	+1.007%	626,160	+1.789%
2024-12-23	187.9500	188.475000	180.4840	184.7900	-1.493%	1,988,849	+2.814%
2024-12-20	183.3700	188.879000	181.0800	187.5900	+2.262%	3,856,401	+1.279%
2024-12-19	177.7150	188.820000	176.8400	183.4400	+14.743%	4,706,516	+3.571%
2024-12-18	164.9900	165.990000	159.6700	159.8700	-3.378%	2,604,402	+18.840%
2024-12-17	167.4400	168.930000	164.2400	165.4600	-1.259%	2,094,558	+14.825%
2024-12-16	166.5100	171.610000	166.5100	167.5700	+0.528%	1,766,940	+13.379%
2024-12-13	165.2000	166.990000	164.3900	166.6900	+1.030%	1,443,320	+13.978%
2024-12-12	167.6500	168.800000	164.3800	164.9900	-1.692%	1,497,390	+15.152%
2024-12-11	169.1900	169.870000	167.6150	167.8300	-0.285%	778,562	+13.204%
2024-12-10	168.0600	170.850000	165.0100	168.3100	-0.196%	1,261,008	+12.881%
2024-12-09	169.2500	169.780000	166.1500	168.6400	-0.654%	1,260,188	+12.660%
2024-12-06	172.4700	173.050000	169.5800	169.7500	-0.830%	980,582	+11.923%
2024-12-05	171.7400	173.140000	171.1600	171.1700	-0.029%	689,943	+10.995%
2024-12-04	170.7000	171.750000	170.1600	171.2200	+0.264%	743,582	+10.963%
2024-12-03	171.6100	172.080000	169.9500	170.7700	-0.715%	905,294	+11.255%
2024-12-02	175.7300	175.730000	171.8000	172.0000	-2.422%	1,123,922	+10.459%
2024-11-29	175.1300	177.670000	174.8200	176.2700	+0.737%	514,742	+7.784%
2024-11-27	174.3200	176.910000	174.3200	174.9800	+0.650%	703,909	+8.578%
2024-11-26	174.3300	175.070000	171.3200	173.8500	-0.782%	968,110	+9.284%
2024-11-25	170.8500	177.580000	170.8500	175.2200	+4.490%	1,803,936	+8.429%
2024-11-22	164.3600	168.470000	163.8150	167.6900	+1.902%	1,256,092	+13.298%
2024-11-21	161.9500	164.800000	161.3100	164.5600	+1.212%	1,240,196	+15.453%
2024-11-20	160.0600	163.060000	159.4000	162.5900	+1.082%	1,415,330	+16.852%
2024-11-19	162.2500	163.660000	160.3200	160.8500	-2.189%	1,264,968	+18.116%
2024-11-18	166.9500	168.187500	163.9000	164.4500	-1.397%	1,091,994	+15.531%
2024-11-15	168.8600	169.440000	166.3300	166.7800	-1.132%	1,903,597	+13.917%
2024-11-14	169.5000	171.210000	168.2700	168.6900	-0.583%	875,146	+12.627%
2024-11-13	167.6200	170.810000	166.7500	169.6800	+1.556%	1,284,675	+11.970%
2024-11-12	169.9200	172.100000	165.6300	167.0800	-1.282%	1,172,721	+13.712%
2024-11-11	169.4700	171.660000	168.6900	169.2500	+0.481%	1,314,040	+12.254%
2024-11-08	168.4700	170.590000	167.8301	168.4400	-0.024%	884,180	+12.794%
2024-11-07	170.5600	170.800000	167.8000	168.4800	-1.445%	1,026,939	+12.767%
2024-11-06	166.7400	174.317500	166.6000	170.9500	+5.930%	1,960,861	+11.138%
2024-11-05	159.0500	161.850000	157.9400	161.3800	+1.644%	1,001,502	+17.728%
2024-11-04	159.2200	160.230000	157.8900	158.7700	-0.551%	762,696	+19.664%
2024-11-01	160.3300	161.040000	159.4800	159.6500	-0.231%	712,023	+19.004%
2024-10-31	159.8000	161.750000	159.3100	160.0200	-0.119%	1,073,746	+18.729%
2024-10-30	162.8100	163.525000	159.7800	160.2100	-1.068%	730,838	+18.588%
2024-10-29	161.0500	162.737000	159.5000	161.9400	-0.160%	829,039	+17.321%
2024-10-28	162.0100	163.000000	160.2200	162.2000	+1.426%	912,352	+17.133%
2024-10-25	162.6300	162.930000	159.6300	159.9200	-1.630%	676,363	+18.803%
2024-10-24	163.2800	163.810200	161.5700	162.5700	+0.129%	768,398	+16.867%
2024-10-23	160.3000	163.230000	159.0500	162.3600	+0.770%	1,356,932	+17.018%
2024-10-22	162.3400	162.340000	160.3900	161.1200	-1.780%	752,751	+17.918%
2024-10-21	164.6600	165.657268	163.5000	164.0400	-0.334%	1,098,516	+15.819%
2024-10-18	164.8500	164.850000	163.0250	164.5900	+0.195%	704,853	+15.432%
2024-10-17	162.4500	164.330000	161.8050	164.2700	+0.822%	893,917	+15.657%
2024-10-16	160.0900	163.130000	159.8200	162.9300	+1.742%	1,108,451	+16.608%
2024-10-15	157.1800	161.560000	157.0100	160.1400	+2.039%	1,317,709	+18.640%
2024-10-14	156.4300	157.548400	155.9000	156.9400	+0.140%	975,418	+21.059%
2024-10-11	156.6400	157.990000	156.4600	156.7200	+0.507%	878,906	+21.229%
2024-10-10	156.7800	157.850000	155.1800	155.9300	-1.659%	910,681	+21.843%
2024-10-09	158.9900	159.260000	157.6900	158.5600	-0.358%	1,140,093	+19.822%
2024-10-08	161.3400	161.340000	158.8200	159.1300	-0.263%	1,012,008	+19.393%
2024-10-07	163.0800	163.540000	158.4900	159.5500	-3.209%	1,217,181	+19.079%
2024-10-04	163.1500	164.860000	163.1000	164.8400	+1.854%	1,030,657	+15.257%
2024-10-03	161.6700	162.350000	160.1900	161.8400	-0.529%	1,065,875	+17.394%
2024-10-02	162.7300	163.350000	160.8000	162.7000	-0.865%	1,325,153	+16.773%
2024-10-01	164.1700	164.960000	162.9700	164.1200	-0.006%	1,310,213	+15.763%
2024-09-30	166.8300	167.305000	163.1700	164.1300	-1.548%	1,332,591	+15.756%
2024-09-27	168.0600	168.339900	165.9200	166.7100	-0.738%	1,422,476	+13.964%
2024-09-26	168.8800	169.530000	167.1600	167.9500	-0.095%	1,214,383	+13.123%
2024-09-25	171.3500	171.350000	167.7100	168.1100	-1.753%	1,970,805	+13.015%
2024-09-24	173.0000	173.750000	171.0200	171.1100	-0.944%	1,202,327	+11.034%
2024-09-23	172.0100	173.273200	170.7800	172.7400	+1.510%	1,779,069	+9.986%
2024-09-20	172.6700	172.670000	169.0000	170.1700	-1.219%	2,459,460	+11.647%
2024-09-19	173.5100	173.741700	167.1800	172.2700	+8.251%	3,646,717	+10.286%
2024-09-18	162.3300	162.490000	158.9800	159.1400	-1.480%	1,241,031	+19.385%
2024-09-17	160.6600	162.709900	160.5900	161.5300	+0.868%	1,097,131	+17.619%
2024-09-16	161.3100	162.540000	159.7000	160.1400	-0.069%	1,410,353	+18.640%
2024-09-13	159.0000	160.940000	158.9100	160.2500	+1.098%	1,023,264	+18.559%
2024-09-12	157.9000	159.200000	156.4700	158.5100	+0.680%	577,553	+19.860%
2024-09-11	155.5900	157.610000	153.9800	157.4400	+1.176%	1,240,868	+20.675%
2024-09-10	156.9700	157.800000	155.0100	155.6100	-0.702%	825,982	+22.094%
2024-09-09	156.5600	157.500000	155.4100	156.7100	-0.457%	1,172,213	+21.237%
2024-09-06	158.9800	160.640000	156.9514	157.4300	-0.323%	1,134,611	+20.682%
2024-09-05	160.0000	160.390000	157.5800	157.9400	-0.885%	1,075,189	+20.293%
2024-09-04	158.2400	159.745000	157.9950	159.3500	+0.695%	964,916	+19.228%
2024-09-03	157.7900	159.288600	157.3000	158.2500	+0.063%	1,017,442	+20.057%
2024-08-30	156.8800	158.650000	156.8800	158.1500	+0.893%	1,063,452	+20.133%
2024-08-29	157.5000	158.740000	155.7800	156.7500	-0.134%	1,277,008	+21.206%
2024-08-28	156.1300	157.890000	155.6400	156.9600	+0.140%	1,259,700	+21.044%
2024-08-27	155.9200	156.870000	155.3100	156.7400	+0.346%	752,231	+21.213%
2024-08-26	154.3900	157.110000	154.3900	156.2000	+1.382%	951,629	+21.633%
2024-08-23	154.9600	156.030000	153.7450	154.0700	+0.110%	946,715	+23.314%
2024-08-22	155.6900	156.580000	153.2300	153.9000	-1.112%	892,182	+23.450%
2024-08-21	155.7700	156.300000	154.7300	155.6300	+0.309%	1,180,863	+22.078%
2024-08-20	151.5000	157.300000	151.0000	155.1500	+3.654%	3,212,755	+22.456%
2024-08-19	143.9200	149.860000	143.9100	149.6800	+4.408%	1,483,839	+26.931%
2024-08-16	143.8400	144.660000	143.0800	143.3600	-0.617%	748,968	+32.527%
2024-08-15	142.1900	144.870000	141.8200	144.2500	+2.436%	943,963	+31.709%
2024-08-14	143.4400	143.440000	140.5000	140.8200	-2.344%	1,043,976	+34.917%
2024-08-13	142.4700	145.060000	142.1700	144.2000	+1.492%	747,441	+31.755%
2024-08-12	143.1900	143.634100	141.5600	142.0800	-0.713%	587,701	+33.720%
2024-08-09	144.6700	144.810000	142.6800	143.1000	-0.962%	909,641	+32.767%
2024-08-08	141.8400	145.000000	141.6101	144.4900	+1.854%	909,085	+31.490%
2024-08-07	142.9600	145.260000	141.6600	141.8600	-1.122%	1,569,198	+33.928%
2024-08-06	141.9100	144.560000	141.6400	143.4700	+1.593%	1,192,906	+32.425%
2024-08-05	141.8000	143.050000	140.1000	141.2200	-1.951%	1,652,500	+34.535%
2024-08-02	145.0000	145.000000	141.2200	144.0300	-0.908%	2,050,041	+31.910%
2024-08-01	147.0300	147.260000	142.8700	145.3500	-0.643%	1,561,279	+30.712%
2024-07-31	148.1100	148.220000	146.0300	146.2900	-1.249%	1,809,544	+29.872%
2024-07-30	146.8600	148.920000	145.6700	148.1400	+0.947%	1,159,557	+28.250%
2024-07-29	142.2500	146.810000	141.0200	146.7500	+3.149%	1,376,297	+29.465%
2024-07-26	143.0000	143.720000	141.8800	142.2700	+0.261%	1,158,529	+33.542%
2024-07-25	139.6400	142.370000	139.1200	141.9000	+1.771%	1,346,764	+33.890%
2024-07-24	140.0600	140.150000	138.2100	139.4300	-0.549%	1,414,772	+36.262%
2024-07-23	142.5400	143.800000	140.1400	140.2000	-2.368%	1,470,695	+35.514%
2024-07-22	142.8900	143.710000	139.9800	143.6000	+0.518%	1,300,204	+32.305%
2024-07-19	143.3600	143.360000	141.1900	142.8600	-0.007%	992,678	+32.990%
2024-07-18	145.6100	146.200000	141.6800	142.8700	-3.040%	1,665,583	+32.981%
2024-07-17	144.8500	148.660000	144.8500	147.3500	+1.397%	1,148,287	+28.938%
2024-07-16	143.4300	145.820000	142.5700	145.3200	+1.431%	1,164,409	+30.739%
2024-07-15	142.9000	144.110000	142.1900	143.2700	+0.703%	1,279,395	+32.610%
2024-07-12	140.7200	142.950000	140.2100	142.2700	+1.650%	1,200,132	+33.542%
2024-07-11	136.0300	140.480000	135.8650	139.9600	+1.376%	1,442,951	+35.746%
2024-07-10	138.9800	139.200000	136.9200	138.0600	-1.590%	2,352,157	+37.614%
2024-07-09	144.5000	144.960000	140.1900	140.2900	-3.108%	1,441,781	+35.427%
2024-07-08	146.2800	146.561000	144.5000	144.7900	-0.296%	881,223	+31.218%

document.getElementById("BNzc5W").onerror = function(){this.style.display='none';}; .dark-mode .ZsyMXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZsyMXY{ color: #333333; background-color: white; border: 2px solid #333333; }DRIDarden Restaurants, Inc.stock NYSE

DRI
Darden Restaurants, Inc.
stock NYSE