Dark

DRI
Darden Restaurants, Inc.
stock NYSE

Market Open

Jul 24, 2026 10:40:43 AM EDT

193.96USD-0.082%(-0.16)124,297

184.67Bid 207.12Ask 22.45Spread

Pre-market

Jul 20, 2026 8:29:30 AM EDT

199.50USD+2.771%(+5.38)0

After-hours

Jul 23, 2026 4:00:30 PM EDT

194.12USD+0.028%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	193.8800	195.7400	193.8400	193.9600	-0.082%	124,297	0.000%
2026-07-23	192.4700	194.7400	190.9800	194.1200	+0.093%	1,171,830	-0.082%
2026-07-22	194.0000	196.8200	192.0000	193.9400	+0.284%	1,477,326	+0.010%
2026-07-21	192.9200	193.7700	191.6600	193.3900	-0.734%	1,282,836	+0.295%
2026-07-20	198.7400	200.1100	192.3000	194.8200	-1.869%	1,718,257	-0.441%
2026-07-17	202.6000	203.0000	197.7100	198.5300	-1.332%	1,049,531	-2.302%
2026-07-16	197.2500	201.7500	197.0150	201.2100	+2.627%	1,393,790	-3.603%
2026-07-15	195.7400	199.2350	193.3495	196.0600	+0.163%	1,304,251	-1.071%
2026-07-14	197.8800	197.8800	193.9300	195.7400	-0.483%	1,313,200	-0.909%
2026-07-13	205.9600	206.1900	196.2000	196.6900	-3.701%	1,781,052	-1.388%
2026-07-10	201.5200	206.9600	200.9151	204.2500	+1.154%	1,554,131	-5.038%
2026-07-09	200.9500	205.1600	200.0050	201.9200	+0.408%	1,631,659	-3.942%
2026-07-08	204.0800	204.0900	199.0000	201.1000	-1.663%	1,781,781	-3.550%
2026-07-07	205.5500	209.3700	203.8300	204.5000	+0.630%	1,239,525	-5.154%
2026-07-06	204.1000	204.8100	199.9600	203.2200	-0.538%	1,356,854	-4.557%
2026-07-02	203.2800	205.6200	199.7500	204.3200	+1.174%	1,506,061	-5.070%
2026-07-01	205.7800	207.2500	201.9100	201.9500	-1.971%	1,417,767	-3.956%
2026-06-30	206.5500	207.0200	203.7750	206.0100	+0.151%	1,321,820	-5.849%
2026-06-29	212.7000	212.7000	204.6600	205.7000	-3.753%	2,313,698	-5.707%
2026-06-26	212.5800	213.9760	208.2800	213.7200	+0.451%	2,289,210	-9.246%
2026-06-25	210.1400	216.0000	207.3500	212.7600	-0.323%	3,428,715	-8.836%
2026-06-24	210.0000	216.3800	210.0000	213.4500	+1.358%	2,322,200	-9.131%
2026-06-23	209.7600	214.1900	208.8000	210.5900	-0.665%	1,558,977	-7.897%
2026-06-22	215.1300	218.6700	209.0200	212.0000	-0.679%	2,090,296	-8.509%
2026-06-18	215.0000	219.3800	212.4300	213.4500	+1.003%	1,884,947	-9.131%
2026-06-17	207.7500	215.3900	207.7500	211.3300	+1.091%	1,192,806	-8.219%
2026-06-16	209.2900	211.0000	207.2000	209.0500	+0.139%	939,232	-7.218%
2026-06-15	209.8500	212.5100	208.6900	208.7600	-1.282%	1,235,252	-7.089%
2026-06-12	213.2500	214.1400	209.7200	211.4700	+0.299%	1,119,299	-8.280%
2026-06-11	205.2700	211.0000	204.5000	210.8400	+3.536%	1,343,097	-8.006%
2026-06-10	202.7100	206.0700	199.2484	203.6400	+1.359%	1,110,809	-4.753%
2026-06-09	196.1900	201.2776	194.5065	200.9100	+2.505%	1,057,024	-3.459%
2026-06-08	195.9200	197.5300	193.9300	196.0000	-1.070%	903,558	-1.041%
2026-06-05	194.9900	198.8200	194.4950	198.1200	+2.409%	960,485	-2.100%
2026-06-04	200.2100	200.2100	191.7250	193.4600	-2.426%	1,209,666	+0.258%
2026-06-03	197.3500	200.8400	196.6100	198.2700	0.000%	959,786	-2.174%
2026-06-02	200.0200	200.0200	196.0000	198.2700	-1.803%	990,596	-2.174%
2026-06-01	202.7800	205.0700	201.3250	201.9100	-0.981%	1,020,924	-3.937%
2026-05-29	203.5200	208.3600	202.0900	203.9100	-0.274%	1,448,328	-4.880%
2026-05-28	204.8900	207.3600	203.2300	204.4700	-0.709%	705,589	-5.140%
2026-05-27	206.8900	210.4300	205.8700	205.9300	+1.030%	1,042,475	-5.813%
2026-05-26	203.3800	204.5700	201.9700	203.8300	+0.157%	1,053,493	-4.842%
2026-05-22	198.8300	204.4000	198.4950	203.5100	+3.268%	1,503,940	-4.693%
2026-05-21	195.5100	199.0300	193.7200	197.0700	-0.101%	925,764	-1.578%
2026-05-20	194.0200	198.7300	191.9700	197.2700	+1.827%	742,761	-1.678%
2026-05-19	193.7900	194.9300	189.9700	193.7300	-0.010%	661,249	+0.119%
2026-05-18	193.9300	195.3100	191.7901	193.7500	-1.092%	1,054,563	+0.108%
2026-05-15	195.5700	196.9900	194.0550	195.8900	+0.658%	805,298	-0.985%
2026-05-14	194.2100	197.1050	193.1200	194.6100	+0.934%	742,941	-0.334%
2026-05-13	198.2100	198.4400	190.1300	192.8100	-3.169%	1,381,570	+0.596%
2026-05-12	197.1900	202.8699	196.0800	199.1200	+1.696%	1,338,126	-2.591%
2026-05-11	196.1000	197.5199	193.7100	195.8000	-0.219%	1,039,982	-0.940%
2026-05-08	199.6200	201.0399	194.9500	196.2300	+0.543%	877,604	-1.157%
2026-05-07	193.4500	195.8600	190.0050	195.1700	-0.271%	1,067,200	-0.620%
2026-05-06	198.2800	199.5800	194.9160	195.7000	+0.617%	975,110	-0.889%
2026-05-05	192.1400	196.6800	191.1901	194.5000	+1.255%	754,756	-0.278%
2026-05-04	194.5700	195.9300	190.0100	192.0900	-1.371%	974,885	+0.974%
2026-05-01	200.7400	202.7700	192.1200	194.7600	-2.892%	1,121,144	-0.411%
2026-04-30	198.2000	201.0700	197.0100	200.5600	+2.175%	789,222	-3.291%
2026-04-29	196.1700	199.5300	195.7750	196.2900	-0.112%	767,446	-1.187%
2026-04-28	199.6700	200.1700	195.9100	196.5100	-1.102%	710,081	-1.298%
2026-04-27	200.9300	202.0800	198.0000	198.7000	-1.174%	892,583	-2.386%
2026-04-24	201.0400	202.8399	199.4500	201.0600	-0.633%	909,809	-3.531%
2026-04-23	201.3900	204.5500	200.3400	202.3400	+1.307%	1,763,417	-4.142%
2026-04-22	197.1900	200.0900	197.1200	199.7300	+1.412%	1,271,612	-2.889%
2026-04-21	202.3800	202.3800	196.0200	196.9500	-2.428%	884,905	-1.518%
2026-04-20	200.3300	202.7700	199.1200	201.8500	+0.388%	938,785	-3.909%
2026-04-17	198.6600	203.9000	198.2250	201.0700	+2.242%	1,062,463	-3.536%
2026-04-16	199.3600	200.4500	195.7100	196.6600	-1.512%	1,218,936	-1.373%
2026-04-15	197.9500	202.3000	196.7300	199.6800	+0.859%	1,564,853	-2.865%
2026-04-14	191.4500	198.6700	191.4500	197.9800	+3.174%	1,817,340	-2.031%
2026-04-13	191.3800	191.9200	186.9050	191.8900	-0.260%	1,583,412	+1.079%
2026-04-10	194.6800	196.0500	191.4100	192.3900	-2.012%	1,235,436	+0.816%
2026-04-09	195.2900	198.0900	194.6550	196.3400	+0.353%	1,231,697	-1.212%
2026-04-08	194.5900	198.5200	193.9900	195.6500	+2.633%	1,936,234	-0.864%
2026-04-07	196.1700	197.3100	190.3200	190.6300	-3.022%	1,162,253	+1.747%
2026-04-06	195.0400	196.6000	194.4500	196.5700	+0.122%	966,910	-1.328%
2026-04-02	191.6800	197.0350	190.2200	196.3300	+1.694%	1,255,094	-1.207%
2026-04-01	195.7500	197.2800	193.0400	193.0600	-1.520%	1,376,840	+0.466%
2026-03-31	197.2000	198.6100	193.2500	196.0400	+0.508%	1,132,738	-1.061%
2026-03-30	193.4300	195.9154	192.3750	195.0500	+1.330%	1,122,440	-0.559%
2026-03-27	198.0000	199.0000	191.6760	192.4900	-3.208%	1,452,103	+0.764%
2026-03-26	200.8900	202.6300	197.9300	198.8700	-1.384%	901,432	-2.469%
2026-03-25	199.9600	201.7700	196.0800	201.6600	+0.569%	1,287,040	-3.818%
2026-03-24	195.0600	201.3000	194.3800	200.5200	+2.322%	1,709,586	-3.271%
2026-03-23	206.0600	206.7550	195.8400	195.9700	-3.487%	1,776,333	-1.026%
2026-03-20	205.1300	208.0000	201.7800	203.0500	-0.670%	5,472,264	-4.477%
2026-03-19	195.7200	206.7500	195.6900	204.4200	+1.848%	3,293,851	-5.117%
2026-03-18	202.4600	204.0000	199.3400	200.7100	-1.545%	2,157,126	-3.363%
2026-03-17	207.9700	210.9800	203.7300	203.8600	-1.369%	1,732,512	-4.856%
2026-03-16	205.4400	207.8000	203.9501	206.6900	+2.135%	1,694,084	-6.159%
2026-03-13	201.4100	203.9200	199.9600	202.3700	+1.986%	1,114,753	-4.156%
2026-03-12	201.4400	203.1400	198.2300	198.4300	-2.463%	1,327,444	-2.253%
2026-03-11	203.2200	207.5200	202.0401	203.4400	-0.015%	1,274,975	-4.660%
2026-03-10	199.3700	204.8300	199.0700	203.4700	+0.908%	1,064,172	-4.674%
2026-03-09	199.1100	201.8900	194.2600	201.6400	-0.758%	2,056,701	-3.809%
2026-03-06	203.7300	203.8200	198.1000	203.1800	-1.469%	1,252,208	-4.538%
2026-03-05	201.0600	208.5300	201.0600	206.2100	+1.377%	1,787,226	-5.941%
2026-03-04	211.5000	211.5000	202.5000	203.4100	-3.414%	1,745,228	-4.646%
2026-03-03	205.9900	211.1500	202.9900	210.6000	+0.348%	723,928	-7.901%
2026-03-02	212.9400	212.9400	208.3500	209.8700	-1.861%	962,552	-7.581%
2026-02-27	212.9600	214.3100	209.9400	213.8500	-0.456%	1,177,339	-9.301%
2026-02-26	213.5200	216.1300	212.6073	214.8300	+1.306%	915,389	-9.715%
2026-02-25	214.9700	215.6750	210.1700	212.0600	-0.869%	1,024,754	-8.535%
2026-02-24	213.5100	216.2250	213.5100	213.9200	-0.159%	937,770	-9.331%
2026-02-23	216.8600	218.4000	211.1000	214.2600	-1.385%	1,102,999	-9.474%
2026-02-20	214.0400	218.1300	212.6300	217.2700	+2.014%	986,837	-10.729%
2026-02-19	214.0400	215.2500	211.2550	212.9800	-1.585%	1,321,623	-8.930%
2026-02-18	216.5200	220.6475	216.3700	216.4100	-1.029%	1,104,394	-10.374%
2026-02-17	214.3200	219.1400	212.8350	218.6600	+3.385%	1,313,585	-11.296%
2026-02-13	212.6900	215.0300	210.4500	211.5000	-0.639%	969,143	-8.293%
2026-02-12	214.0400	217.1400	212.4700	212.8600	+0.033%	1,060,269	-8.879%
2026-02-11	210.4800	213.1700	208.1300	212.7900	+1.213%	1,178,014	-8.849%
2026-02-10	215.0800	217.4400	210.2200	210.2400	-3.564%	1,372,823	-7.744%
2026-02-09	216.3000	219.9800	214.2400	218.0100	+0.805%	1,238,939	-11.032%
2026-02-06	214.3800	220.4500	214.3800	216.2700	+1.269%	1,407,647	-10.316%
2026-02-05	212.6100	216.9100	211.6300	213.5600	+0.631%	1,862,828	-9.178%
2026-02-04	206.1900	213.2300	206.1900	212.2200	+3.275%	1,684,162	-8.604%
2026-02-03	200.2800	205.9200	198.1700	205.4900	+2.285%	1,449,568	-5.611%
2026-02-02	201.3400	201.3400	197.3200	200.9000	+0.778%	1,401,703	-3.454%
2026-01-30	198.9100	199.7400	195.5100	199.3500	+0.010%	1,408,529	-2.704%
2026-01-29	196.7000	200.7525	195.4000	199.3300	+1.440%	1,519,632	-2.694%
2026-01-28	200.9400	201.5200	195.9600	196.5000	-0.203%	886,530	-1.293%
2026-01-27	195.5500	198.1550	195.1200	196.9000	+0.239%	924,799	-1.493%
2026-01-26	205.0000	205.2600	194.5200	196.4300	-4.724%	1,892,783	-1.257%
2026-01-23	208.1100	209.4950	205.0300	206.1700	+0.492%	1,490,153	-5.922%
2026-01-22	208.5900	209.2200	205.0200	205.1600	-1.051%	894,795	-5.459%
2026-01-21	208.8950	209.3600	204.1700	207.3400	-0.737%	1,590,442	-6.453%
2026-01-20	213.6500	214.9700	207.6300	208.8800	-2.674%	2,076,509	-7.143%
2026-01-16	213.0000	215.8400	211.8000	214.6200	+0.135%	1,882,118	-9.626%
2026-01-15	208.4000	215.1450	208.1600	214.3300	+3.108%	2,091,665	-9.504%
2026-01-14	205.8100	208.4900	204.4100	207.8700	+0.639%	1,258,522	-6.692%
2026-01-13	208.1300	210.5599	205.5250	206.5500	-1.370%	1,940,934	-6.095%
2026-01-12	202.4900	209.5900	200.9700	209.4200	+3.489%	2,416,403	-7.382%
2026-01-09	200.5400	203.6800	198.7549	202.3600	-0.069%	2,005,053	-4.151%
2026-01-08	196.6800	204.6200	196.5901	202.5000	+1.367%	1,828,238	-4.217%
2026-01-07	201.1700	203.2500	199.3800	199.7700	-0.240%	2,425,108	-2.908%
2026-01-06	193.3400	200.6700	192.5400	200.2500	+3.940%	2,347,714	-3.141%
2026-01-05	186.8100	193.0100	186.8100	192.6600	+2.911%	2,074,142	+0.675%
2026-01-02	184.5400	188.4200	183.3400	187.2100	+1.734%	1,498,887	+3.606%
2025-12-31	184.6500	185.8600	183.7350	184.0200	-0.503%	1,226,990	+5.402%
2025-12-30	186.4700	187.5500	184.9200	184.9500	-1.049%	1,123,564	+4.872%
2025-12-29	187.0000	188.8100	186.6000	186.9100	-0.775%	1,280,918	+3.772%
2025-12-26	189.2900	189.8400	186.8200	188.3700	-0.811%	839,051	+2.968%
2025-12-24	187.0000	190.6750	186.4100	189.9100	+1.556%	768,488	+2.133%
2025-12-23	189.1000	189.1000	184.6400	187.0000	-1.194%	1,465,666	+3.722%
2025-12-22	189.2900	191.3400	187.1000	189.2600	-0.321%	2,001,764	+2.483%
2025-12-19	191.4100	191.9300	186.7100	189.8700	-1.561%	4,788,706	+2.154%
2025-12-18	198.0000	198.0000	187.2600	192.8800	+1.768%	4,743,869	+0.560%
2025-12-17	185.5600	191.9900	185.5000	189.5300	+2.156%	2,593,369	+2.337%
2025-12-16	185.9400	187.2450	184.3500	185.5300	-0.483%	1,918,443	+4.544%
2025-12-15	183.1300	187.2100	183.0000	186.4300	+2.277%	2,194,307	+4.039%
2025-12-12	183.2800	186.7000	181.4550	182.2800	-0.556%	1,585,333	+6.408%
2025-12-11	180.0400	184.2000	179.2400	183.3000	+2.334%	1,220,113	+5.816%
2025-12-10	177.9900	180.1000	177.4700	179.1200	+1.112%	1,018,817	+8.285%
2025-12-09	179.4000	181.3200	177.0700	177.1500	-1.523%	895,607	+9.489%
2025-12-08	178.7300	180.9000	177.1000	179.8900	+1.221%	1,246,180	+7.821%
2025-12-05	177.2000	178.9600	176.1708	177.7200	+0.828%	1,139,864	+9.138%
2025-12-04	178.0300	178.7300	175.0600	176.2600	-0.598%	1,031,755	+10.042%
2025-12-03	175.4600	178.9200	174.7200	177.3200	+1.535%	1,065,596	+9.384%
2025-12-02	175.6400	175.9250	174.0800	174.6400	+0.402%	1,849,825	+11.063%
2025-12-01	178.6600	179.2200	173.9100	173.9400	-3.141%	2,204,663	+11.510%
2025-11-28	179.5800	180.9200	179.4400	179.5800	-0.233%	386,955	+8.008%
2025-11-26	179.6900	181.6250	179.0670	180.0000	+0.402%	1,311,599	+7.756%
2025-11-25	174.3600	179.5200	174.1600	179.2800	+3.439%	1,563,224	+8.188%
2025-11-24	174.2800	175.8600	172.7000	173.3200	-0.801%	1,598,915	+11.909%
2025-11-21	169.9500	175.3800	169.5300	174.7200	+3.256%	2,204,003	+11.012%
2025-11-20	170.8100	171.1300	169.0000	169.2100	-0.465%	1,538,703	+14.627%
2025-11-19	171.2900	172.3800	169.9800	170.0000	-0.608%	1,017,003	+14.094%
2025-11-18	171.9300	172.8800	169.6800	171.0400	-0.437%	1,552,049	+13.400%
2025-11-17	174.9500	175.5550	171.5000	171.7900	-1.174%	1,353,496	+12.905%
2025-11-14	175.1400	176.8600	173.3100	173.8300	-0.906%	1,210,683	+11.580%
2025-11-13	175.5400	178.6400	174.9900	175.4200	-0.142%	1,495,295	+10.569%
2025-11-12	172.0800	176.0000	171.7500	175.6700	+2.378%	1,512,703	+10.412%
2025-11-11	173.6600	174.1150	170.6400	171.5900	-1.152%	1,702,142	+13.037%
2025-11-10	178.9800	179.1050	172.6600	173.5900	-2.510%	1,418,724	+11.735%
2025-11-07	177.2400	180.1200	176.8600	178.0600	+0.310%	1,224,458	+8.930%
2025-11-06	179.2600	179.2600	177.1300	177.5100	-1.438%	1,035,868	+9.267%
2025-11-05	180.0500	182.0200	178.9500	180.1000	-0.067%	1,126,065	+7.696%
2025-11-04	177.5700	180.7700	176.2200	180.2200	+1.492%	1,584,338	+7.624%
2025-11-03	179.6300	180.1200	173.5300	177.5700	-1.432%	1,965,891	+9.230%
2025-10-31	177.9200	180.7600	177.0001	180.1500	+1.094%	1,315,428	+7.666%
2025-10-30	180.9700	181.3600	177.8300	178.2000	-2.308%	1,192,871	+8.844%
2025-10-29	180.0200	182.7050	177.3300	182.4100	+0.596%	1,842,346	+6.332%
2025-10-28	182.6400	183.4852	180.6900	181.3300	-1.253%	773,448	+6.965%
2025-10-27	184.7200	185.4450	182.4600	183.6300	-0.644%	1,037,177	+5.625%
2025-10-24	187.2700	187.2700	184.2900	184.8200	-0.880%	786,270	+4.945%
2025-10-23	187.0800	187.9800	184.6800	186.4600	-0.507%	714,745	+4.022%
2025-10-22	188.1900	189.0499	186.4700	187.4100	-0.043%	703,814	+3.495%
2025-10-21	188.0600	188.9800	187.0900	187.4900	-0.229%	830,378	+3.451%
2025-10-20	191.2600	191.5000	187.5600	187.9200	-0.143%	1,026,983	+3.214%
2025-10-17	188.5800	190.3200	187.1400	188.1900	+0.395%	1,269,925	+3.066%
2025-10-16	187.3400	188.9000	186.6300	187.4500	-0.483%	902,533	+3.473%
2025-10-15	187.7800	191.2600	187.5100	188.3600	+0.727%	894,325	+2.973%
2025-10-14	183.7400	187.9700	183.4800	187.0000	+1.076%	1,069,185	+3.722%
2025-10-13	183.4000	186.9000	182.2050	185.0100	+2.120%	1,245,751	+4.838%
2025-10-10	185.5600	186.0000	181.1100	181.1700	-2.957%	1,190,958	+7.060%
2025-10-09	188.2300	188.8350	186.4100	186.6900	-0.655%	785,878	+3.894%
2025-10-08	191.3000	191.7400	187.8450	187.9200	-1.890%	1,142,580	+3.214%
2025-10-07	193.0700	194.0692	189.3700	191.5400	-0.895%	1,018,405	+1.263%
2025-10-06	193.4000	196.5550	192.4400	193.2700	+0.047%	1,115,974	+0.357%
2025-10-03	192.7200	194.1618	191.5400	193.1800	-0.160%	930,389	+0.404%
2025-10-02	191.3400	194.3100	191.0000	193.4900	+0.567%	1,029,119	+0.243%
2025-10-01	190.1100	192.4200	189.6714	192.4000	+1.072%	1,056,952	+0.811%
2025-09-30	191.8000	191.9879	189.5400	190.3600	-1.358%	1,166,247	+1.891%
2025-09-29	189.0200	193.0200	188.0900	192.9800	+2.583%	1,588,150	+0.508%
2025-09-26	187.8100	189.5800	186.9800	188.1200	+0.588%	1,290,015	+3.104%
2025-09-25	186.7800	187.4600	183.0800	187.0200	+0.220%	1,593,500	+3.711%
2025-09-24	186.4900	188.2400	185.2985	186.6100	+0.048%	1,302,337	+3.939%
2025-09-23	185.0800	186.8400	183.4900	186.5200	+0.707%	1,515,525	+3.989%
2025-09-22	184.8100	185.4600	182.7600	185.2100	+0.260%	2,103,444	+4.724%
2025-09-19	192.7600	192.8100	184.5950	184.7300	-4.156%	3,337,547	+4.996%
2025-09-18	193.6700	195.0690	186.9000	192.7400	-7.687%	6,696,471	+0.633%
2025-09-17	210.4600	211.9000	208.5400	208.7900	-0.595%	1,375,955	-7.103%
2025-09-16	212.4200	214.3350	209.4450	210.0400	-0.999%	1,261,891	-7.656%
2025-09-15	213.3000	215.1300	212.0650	212.1600	-0.212%	1,004,747	-8.578%
2025-09-12	214.0900	215.2800	212.4450	212.6100	-0.370%	1,138,654	-8.772%
2025-09-11	211.5200	214.0300	209.8800	213.4000	+0.917%	939,022	-9.110%
2025-09-10	211.4700	213.1450	209.0100	211.4600	-0.184%	1,139,201	-8.276%
2025-09-09	209.6900	212.2500	208.8500	211.8500	+0.503%	1,201,459	-8.445%
2025-09-08	209.5300	211.2000	208.2601	210.7900	+0.309%	1,199,019	-7.984%
2025-09-05	209.6300	211.3900	208.0950	210.1400	-0.024%	739,831	-7.700%
2025-09-04	209.2200	210.4700	207.4850	210.1900	+0.922%	736,646	-7.722%
2025-09-03	207.0200	208.4500	206.6400	208.2700	+0.101%	791,506	-6.871%
2025-09-02	205.7300	208.5200	205.7300	208.0600	+0.541%	783,251	-6.777%
2025-08-29	206.6500	208.0000	205.8750	206.9400	+0.111%	701,739	-6.272%
2025-08-28	206.1200	207.0000	205.1000	206.7100	+0.218%	730,561	-6.168%
2025-08-27	205.5200	206.8900	205.3125	206.2600	+0.136%	591,545	-5.963%
2025-08-26	205.7200	206.7250	204.9500	205.9800	+0.361%	907,432	-5.836%
2025-08-25	208.1900	210.0000	205.2400	205.2400	-1.601%	995,229	-5.496%
2025-08-22	208.3500	210.0000	207.4750	208.5800	+0.988%	863,743	-7.009%
2025-08-21	206.7000	207.7400	205.5700	206.5400	-0.458%	581,863	-6.091%
2025-08-20	208.3800	209.9700	206.9750	207.4900	-0.168%	839,522	-6.521%
2025-08-19	205.7800	211.6299	204.7400	207.8400	+1.183%	934,686	-6.678%
2025-08-18	207.6700	208.2500	204.4105	205.4100	-0.936%	1,298,703	-5.574%
2025-08-15	207.1400	208.1300	205.0268	207.3500	+0.626%	1,337,677	-6.458%
2025-08-14	206.2500	206.8500	203.9700	206.0600	-0.416%	744,402	-5.872%
2025-08-13	205.3100	207.5400	202.6500	206.9200	+0.873%	997,584	-6.263%
2025-08-12	203.1900	205.5100	202.9550	205.1300	+1.776%	675,628	-5.445%
2025-08-11	202.8200	202.8500	199.8000	201.5500	-0.223%	793,072	-3.766%
2025-08-08	205.6300	206.0300	201.6700	202.0000	-2.255%	1,027,660	-3.980%
2025-08-07	205.3700	206.7200	204.3300	206.6600	+0.736%	950,062	-6.145%
2025-08-06	204.7900	207.0600	203.0000	205.1500	+0.446%	956,883	-5.455%
2025-08-05	203.6500	205.4400	203.0400	204.2400	-0.278%	992,935	-5.033%
2025-08-04	203.8400	205.4500	202.1993	204.8100	+0.649%	1,090,819	-5.298%
2025-08-01	200.7400	204.0200	200.1700	203.4900	+0.902%	1,158,440	-4.683%
2025-07-31	202.7800	205.2300	200.9200	201.6700	-0.753%	1,224,036	-3.823%
2025-07-30	204.7600	207.0600	202.1700	203.2000	+0.232%	1,450,608	-4.547%
2025-07-29	203.6900	204.0086	201.4400	202.7300	-0.187%	1,017,298	-4.326%
2025-07-28	204.5500	204.5500	201.9450	203.1100	-0.670%	1,224,992	-4.505%
2025-07-25	203.1300	204.5900	202.3700	204.4800	+0.828%	867,153	-5.145%
2025-07-24	206.9000	207.0050	202.2100	202.8000	-2.738%	1,480,603	-4.359%
2025-07-23	209.9800	211.4200	208.2450	208.5100	-0.358%	1,099,613	-6.978%
2025-07-22	206.8100	209.6500	206.3350	209.2600	+1.185%	754,615	-7.311%
2025-07-21	209.3800	209.9999	206.7350	206.8100	-1.303%	926,706	-6.213%
2025-07-18	207.8400	210.2600	206.3942	209.5400	+1.164%	1,052,165	-7.435%
2025-07-17	207.1600	209.3850	205.3100	207.1300	-0.538%	1,269,358	-6.358%
2025-07-16	206.3400	209.5100	206.1200	208.2500	+0.745%	1,113,947	-6.862%
2025-07-15	207.7600	208.6250	206.0900	206.7100	-1.322%	1,215,391	-6.168%
2025-07-14	209.6600	210.8200	208.0600	209.4800	+0.067%	1,173,913	-7.409%
2025-07-11	212.2800	212.4250	208.0000	209.3400	-1.663%	1,470,966	-7.347%
2025-07-10	214.2500	216.7500	212.3500	212.8800	-1.367%	1,332,072	-8.888%
2025-07-09	218.4000	218.5000	215.4400	215.8300	-0.827%	1,087,755	-10.133%
2025-07-08	216.9600	218.2300	215.1301	217.6300	+0.745%	838,142	-10.876%
2025-07-07	219.3200	220.3200	214.3200	216.0200	-1.929%	1,247,833	-10.212%
2025-07-03	219.8400	220.8500	218.8200	220.2700	+0.429%	604,936	-11.944%
2025-07-02	218.9100	219.6550	215.2745	219.3300	-0.123%	1,314,631	-11.567%
2025-07-01	217.6600	222.5600	217.6100	219.6000	+0.748%	1,518,050	-11.676%
2025-06-30	216.3500	218.6810	215.5300	217.9700	+0.851%	1,487,006	-11.015%
2025-06-27	215.8400	216.3700	213.7300	216.1300	+0.074%	3,490,831	-10.258%
2025-06-26	218.9300	218.9300	215.3410	215.9700	-0.685%	1,425,173	-10.191%
2025-06-25	221.0200	221.4835	216.2700	217.4600	-1.526%	1,711,545	-10.807%
2025-06-24	223.5000	224.9400	220.6300	220.8300	-0.230%	1,686,486	-12.168%
2025-06-23	221.8600	223.8800	213.0700	221.3400	-1.967%	2,729,603	-12.370%
2025-06-20	223.5700	228.2700	217.0100	225.7800	+1.360%	3,826,406	-14.093%
2025-06-18	225.2100	226.3300	221.4100	222.7500	-0.903%	2,672,282	-12.925%
2025-06-17	224.3900	226.9800	223.0900	224.7800	+0.009%	2,161,507	-13.711%
2025-06-16	220.1500	225.4100	220.1500	224.7600	+3.338%	1,914,428	-13.704%
2025-06-13	217.6900	218.7000	215.5200	217.5000	-0.142%	1,329,353	-10.823%
2025-06-12	216.5300	217.9100	215.9350	217.8100	+0.064%	783,288	-10.950%
2025-06-11	216.5800	219.0500	215.7100	217.6700	+0.680%	951,536	-10.893%
2025-06-10	219.4000	220.0050	215.6700	216.2000	-1.593%	949,609	-10.287%
2025-06-09	217.5200	220.7900	216.1400	219.7000	+0.998%	1,364,655	-11.716%
2025-06-06	217.1800	218.1575	214.9300	217.5300	+1.149%	761,191	-10.835%
2025-06-05	215.9400	216.4400	213.9850	215.0600	-0.550%	835,377	-9.811%
2025-06-04	217.1900	217.9000	215.3300	216.2500	-0.442%	811,451	-10.308%
2025-06-03	216.5300	218.2200	214.6500	217.2100	+0.166%	1,255,929	-10.704%
2025-06-02	213.2600	216.9000	212.5250	216.8500	+1.232%	1,185,790	-10.556%
2025-05-30	212.7000	214.7600	212.5900	214.2100	+0.234%	1,415,700	-9.453%
2025-05-29	214.0800	215.6800	211.4473	213.7100	-0.023%	1,623,736	-9.241%
2025-05-28	214.0200	215.0500	212.8700	213.7600	-0.135%	1,066,759	-9.263%
2025-05-27	206.0500	214.1400	205.3750	214.0500	+4.916%	2,048,307	-9.386%
2025-05-23	202.5700	204.6500	201.9200	204.0200	+0.069%	901,563	-4.931%
2025-05-22	203.4400	204.4500	202.1250	203.8800	+0.364%	2,844,412	-4.866%
2025-05-21	205.3200	206.4000	202.9300	203.1400	-1.884%	1,696,233	-4.519%
2025-05-20	207.9500	209.4100	206.9300	207.0400	-0.810%	1,231,405	-6.318%
2025-05-19	209.4700	210.4350	208.0093	208.7300	-1.380%	1,560,337	-7.076%
2025-05-16	209.2400	211.8200	208.3200	211.6500	+1.268%	2,316,150	-8.358%
2025-05-15	208.1300	210.9400	207.5000	209.0000	+0.762%	2,227,111	-7.196%
2025-05-14	205.6000	208.2500	205.0650	207.4200	+1.180%	2,635,161	-6.489%
2025-05-13	204.0000	209.2150	203.2950	205.0000	+0.564%	2,843,370	-5.385%
2025-05-12	202.6000	205.9500	201.4000	203.8500	+2.742%	3,983,862	-4.852%
2025-05-09	199.6400	200.2500	196.6900	198.4100	-0.296%	1,321,036	-2.243%
2025-05-08	200.9100	201.1950	198.9300	199.0000	+0.505%	1,428,473	-2.533%
2025-05-07	199.5700	200.9300	197.8200	198.0000	-0.252%	1,754,065	-2.040%
2025-05-06	200.6900	201.2600	198.4700	198.5000	-2.062%	877,456	-2.287%
2025-05-05	203.5700	204.1450	201.8600	202.6800	-0.593%	934,160	-4.302%
2025-05-02	202.4400	204.1200	201.3600	203.8900	+2.016%	820,214	-4.870%
2025-05-01	200.4800	202.4000	198.2300	199.8600	-0.389%	881,698	-2.952%
2025-04-30	197.6300	201.5100	194.9650	200.6400	+0.915%	1,155,455	-3.329%
2025-04-29	199.0000	199.8450	196.3700	198.8200	-0.774%	877,834	-2.444%
2025-04-28	199.4800	200.9328	197.4500	200.3700	+0.638%	979,400	-3.199%
2025-04-25	199.2200	201.0800	197.7800	199.1000	-0.669%	811,759	-2.582%
2025-04-24	200.7300	200.7300	197.5200	200.4400	-0.659%	935,840	-3.233%
2025-04-23	205.0600	206.9700	201.0200	201.7700	-0.434%	945,204	-3.871%
2025-04-22	199.0300	202.8200	197.7900	202.6500	+2.831%	935,747	-4.288%
2025-04-21	199.5200	200.0600	194.8900	197.0700	-1.573%	1,112,779	-1.578%
2025-04-17	198.7000	202.9550	197.2659	200.2200	+1.188%	928,637	-3.127%
2025-04-16	199.2800	200.4300	196.3500	197.8700	-0.847%	1,161,246	-1.976%
2025-04-15	199.3500	202.2100	198.4200	199.5600	+0.146%	1,105,585	-2.806%
2025-04-14	197.0300	200.4800	195.8600	199.2700	+2.468%	1,421,170	-2.665%
2025-04-11	192.0000	196.7650	189.3200	194.4700	+1.271%	1,109,076	-0.262%
2025-04-10	191.8300	193.9500	187.2250	192.0300	-2.200%	1,289,062	+1.005%
2025-04-09	183.3000	198.6450	181.0037	196.3500	+5.236%	2,018,203	-1.217%
2025-04-08	193.0250	194.2200	184.3300	186.5800	-1.270%	1,622,357	+3.955%
2025-04-07	186.4950	194.8100	181.0253	188.9800	-1.767%	2,115,619	+2.635%
2025-04-04	196.6200	197.4300	190.4600	192.3800	-4.136%	1,913,029	+0.821%
2025-04-03	203.4000	204.6800	198.3200	200.6800	-4.242%	2,082,806	-3.349%
2025-04-02	206.4000	210.7400	205.7600	209.5700	+0.014%	1,117,730	-7.449%
2025-04-01	206.9400	209.7700	204.5100	209.5400	+0.857%	986,631	-7.435%
2025-03-31	203.0500	209.2700	203.0500	207.7600	+1.282%	1,556,333	-6.642%
2025-03-28	207.5600	207.5600	203.2500	205.1300	-1.375%	798,291	-5.445%
2025-03-27	207.5000	211.0000	206.3200	207.9900	+0.260%	954,280	-6.746%
2025-03-26	208.2500	209.0300	205.9850	207.4500	+0.135%	905,081	-6.503%
2025-03-25	207.6800	208.9200	205.6300	207.1700	-0.666%	1,209,000	-6.376%
2025-03-24	202.7500	210.4700	202.3350	208.5600	+4.317%	2,109,066	-7.000%
2025-03-21	199.0800	200.3800	195.5500	199.9300	+0.462%	2,367,619	-2.986%
2025-03-20	198.4100	203.4730	195.5900	199.0100	+5.772%	3,082,474	-2.538%
2025-03-19	186.8200	189.7800	186.8200	188.1500	+0.043%	1,487,306	+3.088%
2025-03-18	186.5000	188.5700	185.7900	188.0700	+0.251%	1,169,196	+3.132%
2025-03-17	185.3800	188.2400	184.6900	187.6000	+0.866%	1,186,389	+3.390%
2025-03-14	182.3700	186.5300	180.2200	185.9900	+2.683%	1,028,130	+4.285%
2025-03-13	190.2600	191.2000	180.3800	181.1300	-4.578%	1,627,860	+7.083%
2025-03-12	189.4600	191.1100	185.3100	189.8200	+0.227%	1,225,252	+2.181%
2025-03-11	193.6900	195.0600	188.8400	189.3900	-3.135%	1,547,697	+2.413%
2025-03-10	194.1100	197.3500	193.1546	195.5200	+0.437%	1,346,180	-0.798%
2025-03-07	191.8100	195.3900	189.2150	194.6700	+1.227%	1,139,450	-0.365%
2025-03-06	192.8800	195.1100	191.6300	192.3100	-1.212%	913,666	+0.858%
2025-03-05	192.6400	195.8850	191.6900	194.6700	+1.012%	839,579	-0.365%
2025-03-04	194.4300	195.7000	192.3000	192.7200	-1.628%	1,190,499	+0.643%
2025-03-03	201.5900	203.1200	195.3100	195.9100	-2.270%	1,534,879	-0.995%
2025-02-28	195.3100	200.7800	195.3100	200.4600	+2.842%	1,077,690	-3.243%
2025-02-27	194.8900	196.3350	193.1200	194.9200	+0.454%	933,052	-0.493%
2025-02-26	198.2300	198.2300	192.3800	194.0400	-1.846%	1,187,325	-0.041%
2025-02-25	194.9400	198.6500	194.9400	197.6900	+1.411%	1,355,205	-1.887%
2025-02-24	191.9300	195.3900	190.8500	194.9400	+1.951%	1,242,238	-0.503%
2025-02-21	195.1800	195.5000	190.0600	191.2100	-1.994%	1,332,780	+1.438%
2025-02-20	195.8400	197.5000	193.2400	195.1000	-0.889%	1,092,496	-0.584%
2025-02-19	198.6000	199.1800	195.5800	196.8500	-1.771%	1,534,929	-1.468%
2025-02-18	191.0600	200.6600	190.6804	200.4000	+4.817%	1,903,524	-3.214%
2025-02-14	194.0800	194.0800	190.2200	191.1900	-1.173%	1,051,681	+1.449%
2025-02-13	195.3300	196.3100	192.6150	193.4600	-0.693%	889,330	+0.258%
2025-02-12	193.3700	195.4700	192.0800	194.8100	+0.330%	780,953	-0.436%
2025-02-11	193.0600	194.9150	192.1400	194.1700	-0.584%	889,133	-0.108%
2025-02-10	198.1500	198.2720	193.7500	195.3100	-0.968%	854,374	-0.691%
2025-02-07	199.6400	200.0100	197.0400	197.2200	-1.602%	762,584	-1.653%
2025-02-06	201.4200	201.9400	199.0800	200.4300	+0.005%	723,467	-3.228%
2025-02-05	199.6500	201.0900	196.5401	200.4200	+0.431%	954,929	-3.223%
2025-02-04	199.3200	200.9000	197.2400	199.5600	+0.448%	850,746	-2.806%
2025-02-03	192.5100	199.9500	191.7440	198.6700	+1.757%	1,283,157	-2.371%

document.getElementById("W5YtQV").onerror = function(){this.style.display='none';}; .dark-mode .FRf2qH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FRf2qH{ color: #333333; background-color: white; border: 2px solid #333333; }DRIDarden Restaurants, Inc.stock NYSE

DRI
Darden Restaurants, Inc.
stock NYSE