Dark

DRI
Darden Restaurants, Inc.
stock NYSE

At Close

May 8, 2026 3:59:58 PM EDT

196.23USD+0.543%(+1.06)877,604

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-195.17)0

After-hours

May 4, 2026 4:08:30 PM EDT

192.14USD+0.047%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	199.6200	201.039900	194.9500	196.2300	+0.543%	877,604	0.000%
2026-05-07	193.4500	195.860000	190.0050	195.1700	-0.271%	1,067,200	+0.543%
2026-05-06	198.2800	199.580000	194.9160	195.7000	+0.617%	975,110	+0.271%
2026-05-05	192.1400	196.680000	191.1901	194.5000	+1.255%	754,756	+0.889%
2026-05-04	194.5700	195.930000	190.0100	192.0900	-1.371%	974,885	+2.155%
2026-05-01	200.7400	202.770000	192.1200	194.7600	-2.892%	1,121,144	+0.755%
2026-04-30	198.2000	201.070000	197.0100	200.5600	+2.175%	789,222	-2.159%
2026-04-29	196.1700	199.530000	195.7750	196.2900	-0.112%	767,446	-0.031%
2026-04-28	199.6700	200.170000	195.9100	196.5100	-1.102%	710,081	-0.142%
2026-04-27	200.9300	202.080000	198.0000	198.7000	-1.174%	892,583	-1.243%
2026-04-24	201.0400	202.839900	199.4500	201.0600	-0.633%	909,809	-2.402%
2026-04-23	201.3900	204.550000	200.3400	202.3400	+1.307%	1,763,417	-3.020%
2026-04-22	197.1900	200.090000	197.1200	199.7300	+1.412%	1,271,612	-1.752%
2026-04-21	202.3800	202.380000	196.0200	196.9500	-2.428%	884,905	-0.366%
2026-04-20	200.3300	202.770000	199.1200	201.8500	+0.388%	938,785	-2.784%
2026-04-17	198.6600	203.900000	198.2250	201.0700	+2.242%	1,062,463	-2.407%
2026-04-16	199.3600	200.450000	195.7100	196.6600	-1.512%	1,218,936	-0.219%
2026-04-15	197.9500	202.300000	196.7300	199.6800	+0.859%	1,564,853	-1.728%
2026-04-14	191.4500	198.670000	191.4500	197.9800	+3.174%	1,817,340	-0.884%
2026-04-13	191.3800	191.920000	186.9050	191.8900	-0.260%	1,583,412	+2.262%
2026-04-10	194.6800	196.050000	191.4100	192.3900	-2.012%	1,235,436	+1.996%
2026-04-09	195.2900	198.090000	194.6550	196.3400	+0.353%	1,231,697	-0.056%
2026-04-08	194.5900	198.520000	193.9900	195.6500	+2.633%	1,936,234	+0.296%
2026-04-07	196.1700	197.310000	190.3200	190.6300	-3.022%	1,162,253	+2.938%
2026-04-06	195.0400	196.600000	194.4500	196.5700	+0.122%	966,910	-0.173%
2026-04-02	191.6800	197.035000	190.2200	196.3300	+1.694%	1,255,094	-0.051%
2026-04-01	195.7500	197.280000	193.0400	193.0600	-1.520%	1,376,840	+1.642%
2026-03-31	197.2000	198.610000	193.2500	196.0400	+0.508%	1,132,738	+0.097%
2026-03-30	193.4300	195.915400	192.3750	195.0500	+1.330%	1,122,440	+0.605%
2026-03-27	198.0000	199.000000	191.6760	192.4900	-3.208%	1,452,103	+1.943%
2026-03-26	200.8900	202.630000	197.9300	198.8700	-1.384%	901,432	-1.328%
2026-03-25	199.9600	201.770000	196.0800	201.6600	+0.569%	1,287,040	-2.693%
2026-03-24	195.0600	201.300000	194.3800	200.5200	+2.322%	1,709,586	-2.139%
2026-03-23	206.0600	206.755000	195.8400	195.9700	-3.487%	1,776,333	+0.133%
2026-03-20	205.1300	208.000000	201.7800	203.0500	-0.670%	5,472,264	-3.359%
2026-03-19	195.7200	206.750000	195.6900	204.4200	+1.848%	3,293,851	-4.006%
2026-03-18	202.4600	204.000000	199.3400	200.7100	-1.545%	2,157,126	-2.232%
2026-03-17	207.9700	210.980000	203.7300	203.8600	-1.369%	1,732,512	-3.743%
2026-03-16	205.4400	207.800000	203.9501	206.6900	+2.135%	1,694,084	-5.061%
2026-03-13	201.4100	203.920000	199.9600	202.3700	+1.986%	1,114,753	-3.034%
2026-03-12	201.4400	203.140000	198.2300	198.4300	-2.463%	1,327,444	-1.109%
2026-03-11	203.2200	207.520000	202.0401	203.4400	-0.015%	1,274,975	-3.544%
2026-03-10	199.3700	204.830000	199.0700	203.4700	+0.908%	1,064,172	-3.558%
2026-03-09	199.1100	201.890000	194.2600	201.6400	-0.758%	2,056,701	-2.683%
2026-03-06	203.7300	203.820000	198.1000	203.1800	-1.469%	1,252,208	-3.421%
2026-03-05	201.0600	208.530000	201.0600	206.2100	+1.377%	1,787,226	-4.840%
2026-03-04	211.5000	211.500000	202.5000	203.4100	-3.414%	1,745,228	-3.530%
2026-03-03	205.9900	211.150000	202.9900	210.6000	+0.348%	723,928	-6.823%
2026-03-02	212.9400	212.940000	208.3500	209.8700	-1.861%	962,552	-6.499%
2026-02-27	212.9600	214.310000	209.9400	213.8500	-0.456%	1,177,339	-8.239%
2026-02-26	213.5200	216.130000	212.6073	214.8300	+1.306%	915,389	-8.658%
2026-02-25	214.9700	215.675000	210.1700	212.0600	-0.869%	1,024,754	-7.465%
2026-02-24	213.5100	216.225000	213.5100	213.9200	-0.159%	937,770	-8.269%
2026-02-23	216.8600	218.400000	211.1000	214.2600	-1.385%	1,102,999	-8.415%
2026-02-20	214.0400	218.130000	212.6300	217.2700	+2.014%	986,837	-9.684%
2026-02-19	214.0400	215.250000	211.2550	212.9800	-1.585%	1,321,623	-7.865%
2026-02-18	216.5200	220.647500	216.3700	216.4100	-1.029%	1,104,394	-9.325%
2026-02-17	214.3200	219.140000	212.8350	218.6600	+3.385%	1,313,585	-10.258%
2026-02-13	212.6900	215.030000	210.4500	211.5000	-0.639%	969,143	-7.220%
2026-02-12	214.0400	217.140000	212.4700	212.8600	+0.033%	1,060,269	-7.813%
2026-02-11	210.4800	213.170000	208.1300	212.7900	+1.213%	1,178,014	-7.782%
2026-02-10	215.0800	217.440000	210.2200	210.2400	-3.564%	1,372,823	-6.664%
2026-02-09	216.3000	219.980000	214.2400	218.0100	+0.805%	1,238,939	-9.990%
2026-02-06	214.3800	220.450000	214.3800	216.2700	+1.269%	1,407,647	-9.266%
2026-02-05	212.6100	216.910000	211.6300	213.5600	+0.631%	1,862,828	-8.115%
2026-02-04	206.1900	213.230000	206.1900	212.2200	+3.275%	1,684,162	-7.535%
2026-02-03	200.2800	205.920000	198.1700	205.4900	+2.285%	1,449,568	-4.506%
2026-02-02	201.3400	201.340000	197.3200	200.9000	+0.778%	1,401,703	-2.325%
2026-01-30	198.9100	199.740000	195.5100	199.3500	+0.010%	1,408,529	-1.565%
2026-01-29	196.7000	200.752500	195.4000	199.3300	+1.440%	1,519,632	-1.555%
2026-01-28	200.9400	201.520000	195.9600	196.5000	-0.203%	886,530	-0.137%
2026-01-27	195.5500	198.155000	195.1200	196.9000	+0.239%	924,799	-0.340%
2026-01-26	205.0000	205.260000	194.5200	196.4300	-4.724%	1,892,783	-0.102%
2026-01-23	208.1100	209.495000	205.0300	206.1700	+0.492%	1,490,153	-4.821%
2026-01-22	208.5900	209.220000	205.0200	205.1600	-1.051%	894,795	-4.353%
2026-01-21	208.8950	209.360000	204.1700	207.3400	-0.737%	1,590,442	-5.358%
2026-01-20	213.6500	214.970000	207.6300	208.8800	-2.674%	2,076,509	-6.056%
2026-01-16	213.0000	215.840000	211.8000	214.6200	+0.135%	1,882,118	-8.569%
2026-01-15	208.4000	215.145000	208.1600	214.3300	+3.108%	2,091,665	-8.445%
2026-01-14	205.8100	208.490000	204.4100	207.8700	+0.639%	1,258,522	-5.600%
2026-01-13	208.1300	210.559900	205.5250	206.5500	-1.370%	1,940,934	-4.996%
2026-01-12	202.4900	209.590000	200.9700	209.4200	+3.489%	2,416,403	-6.298%
2026-01-09	200.5400	203.680000	198.7549	202.3600	-0.069%	2,005,053	-3.029%
2026-01-08	196.6800	204.620000	196.5901	202.5000	+1.367%	1,828,238	-3.096%
2026-01-07	201.1700	203.250000	199.3800	199.7700	-0.240%	2,425,108	-1.772%
2026-01-06	193.3400	200.670000	192.5400	200.2500	+3.940%	2,347,714	-2.007%
2026-01-05	186.8100	193.010000	186.8100	192.6600	+2.911%	2,074,142	+1.853%
2026-01-02	184.5400	188.420000	183.3400	187.2100	+1.734%	1,498,887	+4.818%
2025-12-31	184.6500	185.860000	183.7350	184.0200	-0.503%	1,226,990	+6.635%
2025-12-30	186.4700	187.550000	184.9200	184.9500	-1.049%	1,123,564	+6.099%
2025-12-29	187.0000	188.810000	186.6000	186.9100	-0.775%	1,280,918	+4.986%
2025-12-26	189.2900	189.840000	186.8200	188.3700	-0.811%	839,051	+4.173%
2025-12-24	187.0000	190.675000	186.4100	189.9100	+1.556%	768,488	+3.328%
2025-12-23	189.1000	189.100000	184.6400	187.0000	-1.194%	1,465,666	+4.936%
2025-12-22	189.2900	191.340000	187.1000	189.2600	-0.321%	2,001,764	+3.683%
2025-12-19	191.4100	191.930000	186.7100	189.8700	-1.561%	4,788,706	+3.350%
2025-12-18	198.0000	198.000000	187.2600	192.8800	+1.768%	4,743,869	+1.737%
2025-12-17	185.5600	191.990000	185.5000	189.5300	+2.156%	2,593,369	+3.535%
2025-12-16	185.9400	187.245000	184.3500	185.5300	-0.483%	1,918,443	+5.767%
2025-12-15	183.1300	187.210000	183.0000	186.4300	+2.277%	2,194,307	+5.257%
2025-12-12	183.2800	186.700000	181.4550	182.2800	-0.556%	1,585,333	+7.653%
2025-12-11	180.0400	184.200000	179.2400	183.3000	+2.334%	1,220,113	+7.054%
2025-12-10	177.9900	180.100000	177.4700	179.1200	+1.112%	1,018,817	+9.552%
2025-12-09	179.4000	181.320000	177.0700	177.1500	-1.523%	895,607	+10.771%
2025-12-08	178.7300	180.900000	177.1000	179.8900	+1.221%	1,246,180	+9.083%
2025-12-05	177.2000	178.960000	176.1708	177.7200	+0.828%	1,139,864	+10.415%
2025-12-04	178.0300	178.730000	175.0600	176.2600	-0.598%	1,031,755	+11.330%
2025-12-03	175.4600	178.920000	174.7200	177.3200	+1.535%	1,065,596	+10.664%
2025-12-02	175.6400	175.925000	174.0800	174.6400	+0.402%	1,849,825	+12.363%
2025-12-01	178.6600	179.220000	173.9100	173.9400	-3.141%	2,204,663	+12.815%
2025-11-28	179.5800	180.920000	179.4400	179.5800	-0.233%	386,955	+9.272%
2025-11-26	179.6900	181.625000	179.0670	180.0000	+0.402%	1,311,599	+9.017%
2025-11-25	174.3600	179.520000	174.1600	179.2800	+3.439%	1,563,224	+9.454%
2025-11-24	174.2800	175.860000	172.7000	173.3200	-0.801%	1,598,915	+13.218%
2025-11-21	169.9500	175.380000	169.5300	174.7200	+3.256%	2,204,003	+12.311%
2025-11-20	170.8100	171.130000	169.0000	169.2100	-0.465%	1,538,703	+15.968%
2025-11-19	171.2900	172.380000	169.9800	170.0000	-0.608%	1,017,003	+15.429%
2025-11-18	171.9300	172.880000	169.6800	171.0400	-0.437%	1,552,049	+14.728%
2025-11-17	174.9500	175.555000	171.5000	171.7900	-1.174%	1,353,496	+14.227%
2025-11-14	175.1400	176.860000	173.3100	173.8300	-0.906%	1,210,683	+12.886%
2025-11-13	175.5400	178.640000	174.9900	175.4200	-0.142%	1,495,295	+11.863%
2025-11-12	172.0800	176.000000	171.7500	175.6700	+2.378%	1,512,703	+11.704%
2025-11-11	173.6600	174.115000	170.6400	171.5900	-1.152%	1,702,142	+14.360%
2025-11-10	178.9800	179.105000	172.6600	173.5900	-2.510%	1,418,724	+13.042%
2025-11-07	177.2400	180.120000	176.8600	178.0600	+0.310%	1,224,458	+10.204%
2025-11-06	179.2600	179.260000	177.1300	177.5100	-1.438%	1,035,868	+10.546%
2025-11-05	180.0500	182.020000	178.9500	180.1000	-0.067%	1,126,065	+8.956%
2025-11-04	177.5700	180.770000	176.2200	180.2200	+1.492%	1,584,338	+8.884%
2025-11-03	179.6300	180.120000	173.5300	177.5700	-1.432%	1,965,891	+10.509%
2025-10-31	177.9200	180.760000	177.0001	180.1500	+1.094%	1,315,428	+8.926%
2025-10-30	180.9700	181.360000	177.8300	178.2000	-2.308%	1,192,871	+10.118%
2025-10-29	180.0200	182.705000	177.3300	182.4100	+0.596%	1,842,346	+7.576%
2025-10-28	182.6400	183.485200	180.6900	181.3300	-1.253%	773,448	+8.217%
2025-10-27	184.7200	185.445000	182.4600	183.6300	-0.644%	1,037,177	+6.862%
2025-10-24	187.2700	187.270000	184.2900	184.8200	-0.880%	786,270	+6.174%
2025-10-23	187.0800	187.980000	184.6800	186.4600	-0.507%	714,745	+5.240%
2025-10-22	188.1900	189.049900	186.4700	187.4100	-0.043%	703,814	+4.706%
2025-10-21	188.0600	188.980000	187.0900	187.4900	-0.229%	830,378	+4.662%
2025-10-20	191.2600	191.500000	187.5600	187.9200	-0.143%	1,026,983	+4.422%
2025-10-17	188.5800	190.320000	187.1400	188.1900	+0.395%	1,269,925	+4.272%
2025-10-16	187.3400	188.900000	186.6300	187.4500	-0.483%	902,533	+4.684%
2025-10-15	187.7800	191.260000	187.5100	188.3600	+0.727%	894,325	+4.178%
2025-10-14	183.7400	187.970000	183.4800	187.0000	+1.076%	1,069,185	+4.936%
2025-10-13	183.4000	186.900000	182.2050	185.0100	+2.120%	1,245,751	+6.065%
2025-10-10	185.5600	186.000000	181.1100	181.1700	-2.957%	1,190,958	+8.313%
2025-10-09	188.2300	188.835000	186.4100	186.6900	-0.655%	785,878	+5.110%
2025-10-08	191.3000	191.740000	187.8450	187.9200	-1.890%	1,142,580	+4.422%
2025-10-07	193.0700	194.069200	189.3700	191.5400	-0.895%	1,018,405	+2.449%
2025-10-06	193.4000	196.555000	192.4400	193.2700	+0.047%	1,115,974	+1.532%
2025-10-03	192.7200	194.161800	191.5400	193.1800	-0.160%	930,389	+1.579%
2025-10-02	191.3400	194.310000	191.0000	193.4900	+0.567%	1,029,119	+1.416%
2025-10-01	190.1100	192.420000	189.6714	192.4000	+1.072%	1,056,952	+1.991%
2025-09-30	191.8000	191.987900	189.5400	190.3600	-1.358%	1,166,247	+3.084%
2025-09-29	189.0200	193.020000	188.0900	192.9800	+2.583%	1,588,150	+1.684%
2025-09-26	187.8100	189.580000	186.9800	188.1200	+0.588%	1,290,015	+4.311%
2025-09-25	186.7800	187.460000	183.0800	187.0200	+0.220%	1,593,500	+4.925%
2025-09-24	186.4900	188.240000	185.2985	186.6100	+0.048%	1,302,337	+5.155%
2025-09-23	185.0800	186.840000	183.4900	186.5200	+0.707%	1,515,525	+5.206%
2025-09-22	184.8100	185.460000	182.7600	185.2100	+0.260%	2,103,444	+5.950%
2025-09-19	192.7600	192.810000	184.5950	184.7300	-4.156%	3,337,547	+6.225%
2025-09-18	193.6700	195.069000	186.9000	192.7400	-7.687%	6,696,471	+1.811%
2025-09-17	210.4600	211.900000	208.5400	208.7900	-0.595%	1,375,955	-6.016%
2025-09-16	212.4200	214.335000	209.4450	210.0400	-0.999%	1,261,891	-6.575%
2025-09-15	213.3000	215.130000	212.0650	212.1600	-0.212%	1,004,747	-7.508%
2025-09-12	214.0900	215.280000	212.4450	212.6100	-0.370%	1,138,654	-7.704%
2025-09-11	211.5200	214.030000	209.8800	213.4000	+0.917%	939,022	-8.046%
2025-09-10	211.4700	213.145000	209.0100	211.4600	-0.184%	1,139,201	-7.202%
2025-09-09	209.6900	212.250000	208.8500	211.8500	+0.503%	1,201,459	-7.373%
2025-09-08	209.5300	211.200000	208.2601	210.7900	+0.309%	1,199,019	-6.907%
2025-09-05	209.6300	211.390000	208.0950	210.1400	-0.024%	739,831	-6.619%
2025-09-04	209.2200	210.470000	207.4850	210.1900	+0.922%	736,646	-6.642%
2025-09-03	207.0200	208.450000	206.6400	208.2700	+0.101%	791,506	-5.781%
2025-09-02	205.7300	208.520000	205.7300	208.0600	+0.541%	783,251	-5.686%
2025-08-29	206.6500	208.000000	205.8750	206.9400	+0.111%	701,739	-5.175%
2025-08-28	206.1200	207.000000	205.1000	206.7100	+0.218%	730,561	-5.070%
2025-08-27	205.5200	206.890000	205.3125	206.2600	+0.136%	591,545	-4.863%
2025-08-26	205.7200	206.725000	204.9500	205.9800	+0.361%	907,432	-4.733%
2025-08-25	208.1900	210.000000	205.2400	205.2400	-1.601%	995,229	-4.390%
2025-08-22	208.3500	210.000000	207.4750	208.5800	+0.988%	863,743	-5.921%
2025-08-21	206.7000	207.740000	205.5700	206.5400	-0.458%	581,863	-4.992%
2025-08-20	208.3800	209.970000	206.9750	207.4900	-0.168%	839,522	-5.427%
2025-08-19	205.7800	211.629900	204.7400	207.8400	+1.183%	934,686	-5.586%
2025-08-18	207.6700	208.250000	204.4105	205.4100	-0.936%	1,298,703	-4.469%
2025-08-15	207.1400	208.130000	205.0268	207.3500	+0.626%	1,337,677	-5.363%
2025-08-14	206.2500	206.850000	203.9700	206.0600	-0.416%	744,402	-4.770%
2025-08-13	205.3100	207.540000	202.6500	206.9200	+0.873%	997,584	-5.166%
2025-08-12	203.1900	205.510000	202.9550	205.1300	+1.776%	675,628	-4.339%
2025-08-11	202.8200	202.850000	199.8000	201.5500	-0.223%	793,072	-2.640%
2025-08-08	205.6300	206.030000	201.6700	202.0000	-2.255%	1,027,660	-2.856%
2025-08-07	205.3700	206.720000	204.3300	206.6600	+0.736%	950,062	-5.047%
2025-08-06	204.7900	207.060000	203.0000	205.1500	+0.446%	956,883	-4.348%
2025-08-05	203.6500	205.440000	203.0400	204.2400	-0.278%	992,935	-3.922%
2025-08-04	203.8400	205.450000	202.1993	204.8100	+0.649%	1,090,819	-4.189%
2025-08-01	200.7400	204.020000	200.1700	203.4900	+0.902%	1,158,440	-3.568%
2025-07-31	202.7800	205.230000	200.9200	201.6700	-0.753%	1,224,036	-2.697%
2025-07-30	204.7600	207.060000	202.1700	203.2000	+0.232%	1,450,608	-3.430%
2025-07-29	203.6900	204.008600	201.4400	202.7300	-0.187%	1,017,298	-3.206%
2025-07-28	204.5500	204.550000	201.9450	203.1100	-0.670%	1,224,992	-3.387%
2025-07-25	203.1300	204.590000	202.3700	204.4800	+0.828%	867,153	-4.035%
2025-07-24	206.9000	207.005000	202.2100	202.8000	-2.738%	1,480,603	-3.240%
2025-07-23	209.9800	211.420000	208.2450	208.5100	-0.358%	1,099,613	-5.889%
2025-07-22	206.8100	209.650000	206.3350	209.2600	+1.185%	754,615	-6.227%
2025-07-21	209.3800	209.999900	206.7350	206.8100	-1.303%	926,706	-5.116%
2025-07-18	207.8400	210.260000	206.3942	209.5400	+1.164%	1,052,165	-6.352%
2025-07-17	207.1600	209.385000	205.3100	207.1300	-0.538%	1,269,358	-5.262%
2025-07-16	206.3400	209.510000	206.1200	208.2500	+0.745%	1,113,947	-5.772%
2025-07-15	207.7600	208.625000	206.0900	206.7100	-1.322%	1,215,391	-5.070%
2025-07-14	209.6600	210.820000	208.0600	209.4800	+0.067%	1,173,913	-6.325%
2025-07-11	212.2800	212.425000	208.0000	209.3400	-1.663%	1,470,966	-6.263%
2025-07-10	214.2500	216.750000	212.3500	212.8800	-1.367%	1,332,072	-7.821%
2025-07-09	218.4000	218.500000	215.4400	215.8300	-0.827%	1,087,755	-9.081%
2025-07-08	216.9600	218.230000	215.1301	217.6300	+0.745%	838,142	-9.833%
2025-07-07	219.3200	220.320000	214.3200	216.0200	-1.929%	1,247,833	-9.161%
2025-07-03	219.8400	220.850000	218.8200	220.2700	+0.429%	604,936	-10.914%
2025-07-02	218.9100	219.655000	215.2745	219.3300	-0.123%	1,314,631	-10.532%
2025-07-01	217.6600	222.560000	217.6100	219.6000	+0.748%	1,518,050	-10.642%
2025-06-30	216.3500	218.681000	215.5300	217.9700	+0.851%	1,487,006	-9.974%
2025-06-27	215.8400	216.370000	213.7300	216.1300	+0.074%	3,490,831	-9.207%
2025-06-26	218.9300	218.930000	215.3410	215.9700	-0.685%	1,425,173	-9.140%
2025-06-25	221.0200	221.483500	216.2700	217.4600	-1.526%	1,711,545	-9.763%
2025-06-24	223.5000	224.940000	220.6300	220.8300	-0.230%	1,686,486	-11.140%
2025-06-23	221.8600	223.880000	213.0700	221.3400	-1.967%	2,729,603	-11.345%
2025-06-20	223.5700	228.270000	217.0100	225.7800	+1.360%	3,826,406	-13.088%
2025-06-18	225.2100	226.330000	221.4100	222.7500	-0.903%	2,672,282	-11.906%
2025-06-17	224.3900	226.980000	223.0900	224.7800	+0.009%	2,161,507	-12.701%
2025-06-16	220.1500	225.410000	220.1500	224.7600	+3.338%	1,914,428	-12.694%
2025-06-13	217.6900	218.700000	215.5200	217.5000	-0.142%	1,329,353	-9.779%
2025-06-12	216.5300	217.910000	215.9350	217.8100	+0.064%	783,288	-9.908%
2025-06-11	216.5800	219.050000	215.7100	217.6700	+0.680%	951,536	-9.850%
2025-06-10	219.4000	220.005000	215.6700	216.2000	-1.593%	949,609	-9.237%
2025-06-09	217.5200	220.790000	216.1400	219.7000	+0.998%	1,364,655	-10.683%
2025-06-06	217.1800	218.157500	214.9300	217.5300	+1.149%	761,191	-9.792%
2025-06-05	215.9400	216.440000	213.9850	215.0600	-0.550%	835,377	-8.756%
2025-06-04	217.1900	217.900000	215.3300	216.2500	-0.442%	811,451	-9.258%
2025-06-03	216.5300	218.220000	214.6500	217.2100	+0.166%	1,255,929	-9.659%
2025-06-02	213.2600	216.900000	212.5250	216.8500	+1.232%	1,185,790	-9.509%
2025-05-30	212.7000	214.760000	212.5900	214.2100	+0.234%	1,415,700	-8.394%
2025-05-29	214.0800	215.680000	211.4473	213.7100	-0.023%	1,623,736	-8.179%
2025-05-28	214.0200	215.050000	212.8700	213.7600	-0.135%	1,066,759	-8.201%
2025-05-27	206.0500	214.140000	205.3750	214.0500	+4.916%	2,048,307	-8.325%
2025-05-23	202.5700	204.650000	201.9200	204.0200	+0.069%	901,563	-3.818%
2025-05-22	203.4400	204.450000	202.1250	203.8800	+0.364%	2,844,412	-3.752%
2025-05-21	205.3200	206.400000	202.9300	203.1400	-1.884%	1,696,233	-3.402%
2025-05-20	207.9500	209.410000	206.9300	207.0400	-0.810%	1,231,405	-5.221%
2025-05-19	209.4700	210.435000	208.0093	208.7300	-1.380%	1,560,337	-5.989%
2025-05-16	209.2400	211.820000	208.3200	211.6500	+1.268%	2,316,150	-7.286%
2025-05-15	208.1300	210.940000	207.5000	209.0000	+0.762%	2,227,111	-6.110%
2025-05-14	205.6000	208.250000	205.0650	207.4200	+1.180%	2,635,161	-5.395%
2025-05-13	204.0000	209.215000	203.2950	205.0000	+0.564%	2,843,370	-4.278%
2025-05-12	202.6000	205.950000	201.4000	203.8500	+2.742%	3,983,862	-3.738%
2025-05-09	199.6400	200.250000	196.6900	198.4100	-0.296%	1,321,036	-1.099%
2025-05-08	200.9100	201.195000	198.9300	199.0000	+0.505%	1,428,473	-1.392%
2025-05-07	199.5700	200.930000	197.8200	198.0000	-0.252%	1,754,065	-0.894%
2025-05-06	200.6900	201.260000	198.4700	198.5000	-2.062%	877,456	-1.144%
2025-05-05	203.5700	204.145000	201.8600	202.6800	-0.593%	934,160	-3.182%
2025-05-02	202.4400	204.120000	201.3600	203.8900	+2.016%	820,214	-3.757%
2025-05-01	200.4800	202.400000	198.2300	199.8600	-0.389%	881,698	-1.816%
2025-04-30	197.6300	201.510000	194.9650	200.6400	+0.915%	1,155,455	-2.198%
2025-04-29	199.0000	199.845000	196.3700	198.8200	-0.774%	877,834	-1.303%
2025-04-28	199.4800	200.932800	197.4500	200.3700	+0.638%	979,400	-2.066%
2025-04-25	199.2200	201.080000	197.7800	199.1000	-0.669%	811,759	-1.441%
2025-04-24	200.7300	200.730000	197.5200	200.4400	-0.659%	935,840	-2.100%
2025-04-23	205.0600	206.970000	201.0200	201.7700	-0.434%	945,204	-2.746%
2025-04-22	199.0300	202.820000	197.7900	202.6500	+2.831%	935,747	-3.168%
2025-04-21	199.5200	200.060000	194.8900	197.0700	-1.573%	1,112,779	-0.426%
2025-04-17	198.7000	202.955000	197.2659	200.2200	+1.188%	928,637	-1.993%
2025-04-16	199.2800	200.430000	196.3500	197.8700	-0.847%	1,161,246	-0.829%
2025-04-15	199.3500	202.210000	198.4200	199.5600	+0.146%	1,105,585	-1.669%
2025-04-14	197.0300	200.480000	195.8600	199.2700	+2.468%	1,421,170	-1.526%
2025-04-11	192.0000	196.765000	189.3200	194.4700	+1.271%	1,109,076	+0.905%
2025-04-10	191.8300	193.950000	187.2250	192.0300	-2.200%	1,289,062	+2.187%
2025-04-09	183.3000	198.645000	181.0037	196.3500	+5.236%	2,018,203	-0.061%
2025-04-08	193.0250	194.220000	184.3300	186.5800	-1.270%	1,622,357	+5.172%
2025-04-07	186.4950	194.810000	181.0253	188.9800	-1.767%	2,115,619	+3.836%
2025-04-04	196.6200	197.430000	190.4600	192.3800	-4.136%	1,913,029	+2.001%
2025-04-03	203.4000	204.680000	198.3200	200.6800	-4.242%	2,082,806	-2.217%
2025-04-02	206.4000	210.740000	205.7600	209.5700	+0.014%	1,117,730	-6.365%
2025-04-01	206.9400	209.770000	204.5100	209.5400	+0.857%	986,631	-6.352%
2025-03-31	203.0500	209.270000	203.0500	207.7600	+1.282%	1,556,333	-5.550%
2025-03-28	207.5600	207.560000	203.2500	205.1300	-1.375%	798,291	-4.339%
2025-03-27	207.5000	211.000000	206.3200	207.9900	+0.260%	954,280	-5.654%
2025-03-26	208.2500	209.030000	205.9850	207.4500	+0.135%	905,081	-5.409%
2025-03-25	207.6800	208.920000	205.6300	207.1700	-0.666%	1,209,000	-5.281%
2025-03-24	202.7500	210.470000	202.3350	208.5600	+4.317%	2,109,066	-5.912%
2025-03-21	199.0800	200.380000	195.5500	199.9300	+0.462%	2,367,619	-1.851%
2025-03-20	198.4100	203.473000	195.5900	199.0100	+5.772%	3,082,474	-1.397%
2025-03-19	186.8200	189.780000	186.8200	188.1500	+0.043%	1,487,306	+4.294%
2025-03-18	186.5000	188.570000	185.7900	188.0700	+0.251%	1,169,196	+4.339%
2025-03-17	185.3800	188.240000	184.6900	187.6000	+0.866%	1,186,389	+4.600%
2025-03-14	182.3700	186.530000	180.2200	185.9900	+2.683%	1,028,130	+5.506%
2025-03-13	190.2600	191.200000	180.3800	181.1300	-4.578%	1,627,860	+8.337%
2025-03-12	189.4600	191.110000	185.3100	189.8200	+0.227%	1,225,252	+3.377%
2025-03-11	193.6900	195.060000	188.8400	189.3900	-3.135%	1,547,697	+3.612%
2025-03-10	194.1100	197.350000	193.1546	195.5200	+0.437%	1,346,180	+0.363%
2025-03-07	191.8100	195.390000	189.2150	194.6700	+1.227%	1,139,450	+0.801%
2025-03-06	192.8800	195.110000	191.6300	192.3100	-1.212%	913,666	+2.038%
2025-03-05	192.6400	195.885000	191.6900	194.6700	+1.012%	839,579	+0.801%
2025-03-04	194.4300	195.700000	192.3000	192.7200	-1.628%	1,190,499	+1.821%
2025-03-03	201.5900	203.120000	195.3100	195.9100	-2.270%	1,534,879	+0.163%
2025-02-28	195.3100	200.780000	195.3100	200.4600	+2.842%	1,077,690	-2.110%
2025-02-27	194.8900	196.335000	193.1200	194.9200	+0.454%	933,052	+0.672%
2025-02-26	198.2300	198.230000	192.3800	194.0400	-1.846%	1,187,325	+1.129%
2025-02-25	194.9400	198.650000	194.9400	197.6900	+1.411%	1,355,205	-0.739%
2025-02-24	191.9300	195.390000	190.8500	194.9400	+1.951%	1,242,238	+0.662%
2025-02-21	195.1800	195.500000	190.0600	191.2100	-1.994%	1,332,780	+2.625%
2025-02-20	195.8400	197.500000	193.2400	195.1000	-0.889%	1,092,496	+0.579%
2025-02-19	198.6000	199.180000	195.5800	196.8500	-1.771%	1,534,929	-0.315%
2025-02-18	191.0600	200.660000	190.6804	200.4000	+4.817%	1,903,524	-2.081%
2025-02-14	194.0800	194.080000	190.2200	191.1900	-1.173%	1,051,681	+2.636%
2025-02-13	195.3300	196.310000	192.6150	193.4600	-0.693%	889,330	+1.432%
2025-02-12	193.3700	195.470000	192.0800	194.8100	+0.330%	780,953	+0.729%
2025-02-11	193.0600	194.915000	192.1400	194.1700	-0.584%	889,133	+1.061%
2025-02-10	198.1500	198.272000	193.7500	195.3100	-0.968%	854,374	+0.471%
2025-02-07	199.6400	200.010000	197.0400	197.2200	-1.602%	762,584	-0.502%
2025-02-06	201.4200	201.940000	199.0800	200.4300	+0.005%	723,467	-2.095%
2025-02-05	199.6500	201.090000	196.5401	200.4200	+0.431%	954,929	-2.091%
2025-02-04	199.3200	200.900000	197.2400	199.5600	+0.448%	850,746	-1.669%
2025-02-03	192.5100	199.950000	191.7440	198.6700	+1.757%	1,283,157	-1.228%
2025-01-31	195.1400	196.800000	195.0100	195.2400	-0.484%	1,430,428	+0.507%
2025-01-30	194.6000	196.650000	194.0900	196.1900	+1.233%	739,379	+0.020%
2025-01-29	193.5900	194.850000	192.5200	193.8000	+0.728%	840,738	+1.254%
2025-01-28	191.8300	194.700000	191.4800	192.4000	-0.114%	902,420	+1.991%
2025-01-27	188.0000	193.125000	188.0000	192.6200	+2.670%	1,316,249	+1.874%
2025-01-24	184.8000	188.510000	184.0200	187.6100	+0.773%	1,280,964	+4.595%
2025-01-23	185.0900	186.440000	183.5450	186.1700	+0.280%	730,142	+5.404%
2025-01-22	186.6500	187.660000	184.9700	185.6500	-0.450%	1,029,826	+5.699%
2025-01-21	182.4600	187.810000	182.3750	186.4900	+2.608%	1,817,370	+5.223%
2025-01-17	182.0100	183.140000	181.0100	181.7500	+0.381%	928,280	+7.967%
2025-01-16	180.7000	182.430000	179.8600	181.0600	+0.127%	727,392	+8.378%
2025-01-15	184.5300	185.040000	180.7900	180.8300	-0.665%	855,821	+8.516%
2025-01-14	184.0900	185.280000	181.9700	182.0400	-0.399%	1,120,728	+7.795%
2025-01-13	179.7000	182.890000	179.0000	182.7700	+1.528%	1,066,190	+7.364%
2025-01-10	180.3900	182.535000	179.1500	180.0200	-2.019%	1,269,441	+9.005%
2025-01-08	183.2200	185.450000	181.9200	183.7300	-0.331%	1,025,624	+6.803%
2025-01-07	185.3500	186.275000	183.6800	184.3400	+0.207%	1,127,031	+6.450%
2025-01-06	187.1000	187.720000	183.5300	183.9600	-2.003%	1,614,690	+6.670%
2025-01-03	186.9300	188.210000	185.9200	187.7200	+0.649%	1,062,317	+4.533%
2025-01-02	188.4700	188.520000	184.8800	186.5100	-0.096%	853,218	+5.212%
2024-12-31	187.0200	188.460000	185.8950	186.6900	-0.043%	809,506	+5.110%
2024-12-30	185.4300	187.830000	184.8500	186.7700	-0.432%	915,042	+5.065%
2024-12-27	187.1700	189.180000	186.8400	187.5800	-0.572%	844,883	+4.611%
2024-12-26	186.0000	188.950000	185.0100	188.6600	+1.077%	1,118,557	+4.013%
2024-12-24	185.6700	186.790000	183.3400	186.6500	+1.007%	626,160	+5.133%
2024-12-23	187.9500	188.475000	180.4840	184.7900	-1.493%	1,988,849	+6.191%
2024-12-20	183.3700	188.879000	181.0800	187.5900	+2.262%	3,856,401	+4.606%
2024-12-19	177.7150	188.820000	176.8400	183.4400	+14.743%	4,706,516	+6.972%
2024-12-18	164.9900	165.990000	159.6700	159.8700	-3.378%	2,604,402	+22.743%
2024-12-17	167.4400	168.930000	164.2400	165.4600	-1.259%	2,094,558	+18.597%
2024-12-16	166.5100	171.610000	166.5100	167.5700	+0.528%	1,766,940	+17.103%
2024-12-13	165.2000	166.990000	164.3900	166.6900	+1.030%	1,443,320	+17.722%
2024-12-12	167.6500	168.800000	164.3800	164.9900	-1.692%	1,497,390	+18.934%
2024-12-11	169.1900	169.870000	167.6150	167.8300	-0.285%	778,562	+16.922%
2024-12-10	168.0600	170.850000	165.0100	168.3100	-0.196%	1,261,008	+16.588%
2024-12-09	169.2500	169.780000	166.1500	168.6400	-0.654%	1,260,188	+16.360%
2024-12-06	172.4700	173.050000	169.5800	169.7500	-0.830%	980,582	+15.599%
2024-12-05	171.7400	173.140000	171.1600	171.1700	-0.029%	689,943	+14.640%
2024-12-04	170.7000	171.750000	170.1600	171.2200	+0.264%	743,582	+14.607%
2024-12-03	171.6100	172.080000	169.9500	170.7700	-0.715%	905,294	+14.909%
2024-12-02	175.7300	175.730000	171.8000	172.0000	-2.422%	1,123,922	+14.087%
2024-11-29	175.1300	177.670000	174.8200	176.2700	+0.737%	514,742	+11.324%
2024-11-27	174.3200	176.910000	174.3200	174.9800	+0.650%	703,909	+12.144%
2024-11-26	174.3300	175.070000	171.3200	173.8500	-0.782%	968,110	+12.873%
2024-11-25	170.8500	177.580000	170.8500	175.2200	+4.490%	1,803,936	+11.991%
2024-11-22	164.3600	168.470000	163.8150	167.6900	+1.902%	1,256,092	+17.020%
2024-11-21	161.9500	164.800000	161.3100	164.5600	+1.212%	1,240,196	+19.245%
2024-11-20	160.0600	163.060000	159.4000	162.5900	+1.082%	1,415,330	+20.690%
2024-11-19	162.2500	163.660000	160.3200	160.8500	-2.189%	1,264,968	+21.996%
2024-11-18	166.9500	168.187500	163.9000	164.4500	-1.397%	1,091,994	+19.325%
2024-11-15	168.8600	169.440000	166.3300	166.7800	-1.132%	1,903,597	+17.658%
2024-11-14	169.5000	171.210000	168.2700	168.6900	-0.583%	875,146	+16.326%

document.getElementById("QhzTtW").onerror = function(){this.style.display='none';}; .dark-mode .h392Bn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h392Bn{ color: #333333; background-color: white; border: 2px solid #333333; }DRIDarden Restaurants, Inc.stock NYSE

DRI
Darden Restaurants, Inc.
stock NYSE