Dark

DRI
Darden Restaurants, Inc.
stock NYSE

At Close

Sep 18, 2026 3:59:57 PM EDT

209.30USD+1.241%(+2.56)1,707,841

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2026 8:07:30 AM EDT

210.50USD+1.819%(+3.76)0

After-hours

Sep 18, 2026 4:37:30 PM EDT

209.28USD-0.012%(-0.02)748,204

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	206.5900	210.400000	205.7000	209.2800	+1.229%	1,707,841	0.000%
2026-09-17	208.9100	208.960000	205.7000	206.7400	-0.644%	893,241	+1.229%
2026-09-16	211.7900	211.790000	208.0500	208.0800	-0.497%	1,098,605	+0.577%
2026-09-15	216.5800	216.690000	208.2200	209.1200	-4.324%	1,610,348	+0.077%
2026-09-14	212.8300	219.690000	212.0905	218.5700	+4.135%	1,290,400	-4.250%
2026-09-11	208.9600	210.225900	207.3900	209.8900	+1.137%	1,176,521	-0.291%
2026-09-10	208.2700	209.580000	206.8300	207.5300	-0.902%	1,018,097	+0.843%
2026-09-09	211.0600	213.105000	209.0200	209.4200	-1.644%	1,207,450	-0.067%
2026-09-08	216.4600	217.000000	212.7300	212.9200	-1.826%	948,426	-1.710%
2026-09-04	216.9500	219.440000	216.4600	216.8800	-0.532%	620,301	-3.504%
2026-09-03	221.0700	223.169800	216.5900	218.0400	-0.904%	853,881	-4.018%
2026-09-02	215.4400	221.610000	215.4400	220.0300	+2.074%	1,257,239	-4.886%
2026-09-01	214.1100	217.131894	213.7700	215.5600	+0.607%	1,020,542	-2.913%
2026-08-31	217.9000	220.345000	213.6800	214.2600	-0.635%	1,194,527	-2.324%
2026-08-28	212.1100	215.980000	210.8800	215.6300	+2.131%	779,458	-2.945%
2026-08-27	216.2500	218.780000	210.8600	211.1300	-3.510%	881,678	-0.876%
2026-08-26	219.7100	222.520000	216.8000	218.8100	-0.726%	653,122	-4.355%
2026-08-25	224.5600	224.880000	220.2400	220.4100	-2.283%	700,224	-5.050%
2026-08-24	226.5000	227.275000	224.2800	225.5600	+1.787%	888,580	-7.218%
2026-08-21	217.9400	222.080000	217.5700	221.6000	+1.675%	759,974	-5.560%
2026-08-20	218.9400	221.250000	217.7950	217.9500	-1.776%	925,062	-3.978%
2026-08-19	220.4400	226.750000	220.4400	221.8900	+1.384%	1,087,266	-5.683%
2026-08-18	226.3600	227.640000	218.6700	218.8600	-2.945%	1,001,524	-4.377%
2026-08-17	223.5500	227.110000	222.6800	225.5000	+0.107%	1,242,564	-7.193%
2026-08-14	224.7600	225.439000	223.1200	225.2600	+0.787%	678,057	-7.094%
2026-08-13	228.1900	229.762500	222.3700	223.5000	-1.836%	1,095,695	-6.362%
2026-08-12	218.6600	228.730000	217.3500	227.6800	+4.011%	1,436,548	-8.082%
2026-08-11	217.0000	219.430000	215.5774	218.9000	+0.427%	1,037,111	-4.395%
2026-08-10	214.5700	218.060000	212.4700	217.9700	+1.969%	890,468	-3.987%
2026-08-07	211.2500	215.780000	210.5550	213.7600	+1.337%	975,281	-2.096%
2026-08-06	210.2400	210.990000	207.1470	210.9400	+1.001%	1,080,421	-0.787%
2026-08-05	205.8300	209.470000	205.5150	208.8500	+2.092%	889,977	+0.206%
2026-08-04	204.5400	205.520000	202.3700	204.5700	-0.810%	1,119,162	+2.302%
2026-08-03	205.9300	210.475000	204.7100	206.2400	+1.307%	1,211,506	+1.474%
2026-07-31	204.9500	206.115000	202.0500	203.5800	-1.638%	1,451,552	+2.800%
2026-07-30	212.8600	212.990000	205.8300	206.9700	-2.478%	1,636,466	+1.116%
2026-07-29	206.6600	212.340000	205.0600	212.2300	+2.536%	1,356,262	-1.390%
2026-07-28	207.5000	211.055000	206.0700	206.9800	+1.411%	1,658,428	+1.111%
2026-07-27	200.0300	204.710000	200.0300	204.1000	+3.968%	1,554,894	+2.538%
2026-07-24	193.9200	197.175000	192.7900	196.3100	+1.128%	970,835	+6.607%
2026-07-23	192.4700	194.740000	190.9800	194.1200	+0.093%	1,171,830	+7.810%
2026-07-22	194.0000	196.820000	192.0000	193.9400	+0.284%	1,477,326	+7.910%
2026-07-21	192.9200	193.770000	191.6600	193.3900	-0.734%	1,282,836	+8.217%
2026-07-20	198.7400	200.110000	192.3000	194.8200	-1.869%	1,718,257	+7.422%
2026-07-17	202.6000	203.000000	197.7100	198.5300	-1.332%	1,049,531	+5.415%
2026-07-16	197.2500	201.750000	197.0150	201.2100	+2.627%	1,393,790	+4.011%
2026-07-15	195.7400	199.235000	193.3495	196.0600	+0.163%	1,304,251	+6.743%
2026-07-14	197.8800	197.880000	193.9300	195.7400	-0.483%	1,313,200	+6.917%
2026-07-13	205.9600	206.190000	196.2000	196.6900	-3.701%	1,781,052	+6.401%
2026-07-10	201.5200	206.960000	200.9151	204.2500	+1.154%	1,554,131	+2.463%
2026-07-09	200.9500	205.160000	200.0050	201.9200	+0.408%	1,631,659	+3.645%
2026-07-08	204.0800	204.090000	199.0000	201.1000	-1.663%	1,781,781	+4.068%
2026-07-07	205.5500	209.370000	203.8300	204.5000	+0.630%	1,239,525	+2.337%
2026-07-06	204.1000	204.810000	199.9600	203.2200	-0.538%	1,356,854	+2.982%
2026-07-02	203.2800	205.620000	199.7500	204.3200	+1.174%	1,506,061	+2.428%
2026-07-01	205.7800	207.250000	201.9100	201.9500	-1.971%	1,417,767	+3.630%
2026-06-30	206.5500	207.020000	203.7750	206.0100	+0.151%	1,321,820	+1.587%
2026-06-29	212.7000	212.700000	204.6600	205.7000	-3.753%	2,313,698	+1.740%
2026-06-26	212.5800	213.976000	208.2800	213.7200	+0.451%	2,289,210	-2.077%
2026-06-25	210.1400	216.000000	207.3500	212.7600	-0.323%	3,428,715	-1.636%
2026-06-24	210.0000	216.380000	210.0000	213.4500	+1.358%	2,322,200	-1.954%
2026-06-23	209.7600	214.190000	208.8000	210.5900	-0.665%	1,558,977	-0.622%
2026-06-22	215.1300	218.670000	209.0200	212.0000	-0.679%	2,090,296	-1.283%
2026-06-18	215.0000	219.380000	212.4300	213.4500	+1.003%	1,884,947	-1.954%
2026-06-17	207.7500	215.390000	207.7500	211.3300	+1.091%	1,192,806	-0.970%
2026-06-16	209.2900	211.000000	207.2000	209.0500	+0.139%	939,232	+0.110%
2026-06-15	209.8500	212.510000	208.6900	208.7600	-1.282%	1,235,252	+0.249%
2026-06-12	213.2500	214.140000	209.7200	211.4700	+0.299%	1,119,299	-1.036%
2026-06-11	205.2700	211.000000	204.5000	210.8400	+3.536%	1,343,097	-0.740%
2026-06-10	202.7100	206.070000	199.2484	203.6400	+1.359%	1,110,809	+2.770%
2026-06-09	196.1900	201.277600	194.5065	200.9100	+2.505%	1,057,024	+4.166%
2026-06-08	195.9200	197.530000	193.9300	196.0000	-1.070%	903,558	+6.776%
2026-06-05	194.9900	198.820000	194.4950	198.1200	+2.409%	960,485	+5.633%
2026-06-04	200.2100	200.210000	191.7250	193.4600	-2.426%	1,209,666	+8.177%
2026-06-03	197.3500	200.840000	196.6100	198.2700	0.000%	959,786	+5.553%
2026-06-02	200.0200	200.020000	196.0000	198.2700	-1.803%	990,596	+5.553%
2026-06-01	202.7800	205.070000	201.3250	201.9100	-0.981%	1,020,924	+3.650%
2026-05-29	203.5200	208.360000	202.0900	203.9100	-0.274%	1,448,328	+2.634%
2026-05-28	204.8900	207.360000	203.2300	204.4700	-0.709%	705,589	+2.352%
2026-05-27	206.8900	210.430000	205.8700	205.9300	+1.030%	1,042,475	+1.627%
2026-05-26	203.3800	204.570000	201.9700	203.8300	+0.157%	1,053,493	+2.674%
2026-05-22	198.8300	204.400000	198.4950	203.5100	+3.268%	1,503,940	+2.835%
2026-05-21	195.5100	199.030000	193.7200	197.0700	-0.101%	925,764	+6.196%
2026-05-20	194.0200	198.730000	191.9700	197.2700	+1.827%	742,761	+6.088%
2026-05-19	193.7900	194.930000	189.9700	193.7300	-0.010%	661,249	+8.027%
2026-05-18	193.9300	195.310000	191.7901	193.7500	-1.092%	1,054,563	+8.015%
2026-05-15	195.5700	196.990000	194.0550	195.8900	+0.658%	805,298	+6.835%
2026-05-14	194.2100	197.105000	193.1200	194.6100	+0.934%	742,941	+7.538%
2026-05-13	198.2100	198.440000	190.1300	192.8100	-3.169%	1,381,570	+8.542%
2026-05-12	197.1900	202.869900	196.0800	199.1200	+1.696%	1,338,126	+5.102%
2026-05-11	196.1000	197.519900	193.7100	195.8000	-0.219%	1,039,982	+6.885%
2026-05-08	199.6200	201.039900	194.9500	196.2300	+0.543%	877,604	+6.650%
2026-05-07	193.4500	195.860000	190.0050	195.1700	-0.271%	1,067,200	+7.230%
2026-05-06	198.2800	199.580000	194.9160	195.7000	+0.617%	975,110	+6.939%
2026-05-05	192.1400	196.680000	191.1901	194.5000	+1.255%	754,756	+7.599%
2026-05-04	194.5700	195.930000	190.0100	192.0900	-1.371%	974,885	+8.949%
2026-05-01	200.7400	202.770000	192.1200	194.7600	-2.892%	1,121,144	+7.455%
2026-04-30	198.2000	201.070000	197.0100	200.5600	+2.175%	789,222	+4.348%
2026-04-29	196.1700	199.530000	195.7750	196.2900	-0.112%	767,446	+6.618%
2026-04-28	199.6700	200.170000	195.9100	196.5100	-1.102%	710,081	+6.498%
2026-04-27	200.9300	202.080000	198.0000	198.7000	-1.174%	892,583	+5.325%
2026-04-24	201.0400	202.839900	199.4500	201.0600	-0.633%	909,809	+4.088%
2026-04-23	201.3900	204.550000	200.3400	202.3400	+1.307%	1,763,417	+3.430%
2026-04-22	197.1900	200.090000	197.1200	199.7300	+1.412%	1,271,612	+4.781%
2026-04-21	202.3800	202.380000	196.0200	196.9500	-2.428%	884,905	+6.260%
2026-04-20	200.3300	202.770000	199.1200	201.8500	+0.388%	938,785	+3.681%
2026-04-17	198.6600	203.900000	198.2250	201.0700	+2.242%	1,062,463	+4.083%
2026-04-16	199.3600	200.450000	195.7100	196.6600	-1.512%	1,218,936	+6.417%
2026-04-15	197.9500	202.300000	196.7300	199.6800	+0.859%	1,564,853	+4.808%
2026-04-14	191.4500	198.670000	191.4500	197.9800	+3.174%	1,817,340	+5.708%
2026-04-13	191.3800	191.920000	186.9050	191.8900	-0.260%	1,583,412	+9.062%
2026-04-10	194.6800	196.050000	191.4100	192.3900	-2.012%	1,235,436	+8.779%
2026-04-09	195.2900	198.090000	194.6550	196.3400	+0.353%	1,231,697	+6.591%
2026-04-08	194.5900	198.520000	193.9900	195.6500	+2.633%	1,936,234	+6.967%
2026-04-07	196.1700	197.310000	190.3200	190.6300	-3.022%	1,162,253	+9.783%
2026-04-06	195.0400	196.600000	194.4500	196.5700	+0.122%	966,910	+6.466%
2026-04-02	191.6800	197.035000	190.2200	196.3300	+1.694%	1,255,094	+6.596%
2026-04-01	195.7500	197.280000	193.0400	193.0600	-1.520%	1,376,840	+8.402%
2026-03-31	197.2000	198.610000	193.2500	196.0400	+0.508%	1,132,738	+6.754%
2026-03-30	193.4300	195.915400	192.3750	195.0500	+1.330%	1,122,440	+7.296%
2026-03-27	198.0000	199.000000	191.6760	192.4900	-3.208%	1,452,103	+8.723%
2026-03-26	200.8900	202.630000	197.9300	198.8700	-1.384%	901,432	+5.235%
2026-03-25	199.9600	201.770000	196.0800	201.6600	+0.569%	1,287,040	+3.779%
2026-03-24	195.0600	201.300000	194.3800	200.5200	+2.322%	1,709,586	+4.369%
2026-03-23	206.0600	206.755000	195.8400	195.9700	-3.487%	1,776,333	+6.792%
2026-03-20	205.1300	208.000000	201.7800	203.0500	-0.670%	5,472,264	+3.068%
2026-03-19	195.7200	206.750000	195.6900	204.4200	+1.848%	3,293,851	+2.377%
2026-03-18	202.4600	204.000000	199.3400	200.7100	-1.545%	2,157,126	+4.270%
2026-03-17	207.9700	210.980000	203.7300	203.8600	-1.369%	1,732,512	+2.659%
2026-03-16	205.4400	207.800000	203.9501	206.6900	+2.135%	1,694,084	+1.253%
2026-03-13	201.4100	203.920000	199.9600	202.3700	+1.986%	1,114,753	+3.415%
2026-03-12	201.4400	203.140000	198.2300	198.4300	-2.463%	1,327,444	+5.468%
2026-03-11	203.2200	207.520000	202.0401	203.4400	-0.015%	1,274,975	+2.871%
2026-03-10	199.3700	204.830000	199.0700	203.4700	+0.908%	1,064,172	+2.855%
2026-03-09	199.1100	201.890000	194.2600	201.6400	-0.758%	2,056,701	+3.789%
2026-03-06	203.7300	203.820000	198.1000	203.1800	-1.469%	1,252,208	+3.002%
2026-03-05	201.0600	208.530000	201.0600	206.2100	+1.377%	1,787,226	+1.489%
2026-03-04	211.5000	211.500000	202.5000	203.4100	-3.414%	1,745,228	+2.886%
2026-03-03	205.9900	211.150000	202.9900	210.6000	+0.348%	723,928	-0.627%
2026-03-02	212.9400	212.940000	208.3500	209.8700	-1.861%	962,552	-0.281%
2026-02-27	212.9600	214.310000	209.9400	213.8500	-0.456%	1,177,339	-2.137%
2026-02-26	213.5200	216.130000	212.6073	214.8300	+1.306%	915,389	-2.583%
2026-02-25	214.9700	215.675000	210.1700	212.0600	-0.869%	1,024,754	-1.311%
2026-02-24	213.5100	216.225000	213.5100	213.9200	-0.159%	937,770	-2.169%
2026-02-23	216.8600	218.400000	211.1000	214.2600	-1.385%	1,102,999	-2.324%
2026-02-20	214.0400	218.130000	212.6300	217.2700	+2.014%	986,837	-3.677%
2026-02-19	214.0400	215.250000	211.2550	212.9800	-1.585%	1,321,623	-1.737%
2026-02-18	216.5200	220.647500	216.3700	216.4100	-1.029%	1,104,394	-3.295%
2026-02-17	214.3200	219.140000	212.8350	218.6600	+3.385%	1,313,585	-4.290%
2026-02-13	212.6900	215.030000	210.4500	211.5000	-0.639%	969,143	-1.050%
2026-02-12	214.0400	217.140000	212.4700	212.8600	+0.033%	1,060,269	-1.682%
2026-02-11	210.4800	213.170000	208.1300	212.7900	+1.213%	1,178,014	-1.650%
2026-02-10	215.0800	217.440000	210.2200	210.2400	-3.564%	1,372,823	-0.457%
2026-02-09	216.3000	219.980000	214.2400	218.0100	+0.805%	1,238,939	-4.004%
2026-02-06	214.3800	220.450000	214.3800	216.2700	+1.269%	1,407,647	-3.232%
2026-02-05	212.6100	216.910000	211.6300	213.5600	+0.631%	1,862,828	-2.004%
2026-02-04	206.1900	213.230000	206.1900	212.2200	+3.275%	1,684,162	-1.385%
2026-02-03	200.2800	205.920000	198.1700	205.4900	+2.285%	1,449,568	+1.844%
2026-02-02	201.3400	201.340000	197.3200	200.9000	+0.778%	1,401,703	+4.171%
2026-01-30	198.9100	199.740000	195.5100	199.3500	+0.010%	1,408,529	+4.981%
2026-01-29	196.7000	200.752500	195.4000	199.3300	+1.440%	1,519,632	+4.992%
2026-01-28	200.9400	201.520000	195.9600	196.5000	-0.203%	886,530	+6.504%
2026-01-27	195.5500	198.155000	195.1200	196.9000	+0.239%	924,799	+6.287%
2026-01-26	205.0000	205.260000	194.5200	196.4300	-4.724%	1,892,783	+6.542%
2026-01-23	208.1100	209.495000	205.0300	206.1700	+0.492%	1,490,153	+1.508%
2026-01-22	208.5900	209.220000	205.0200	205.1600	-1.051%	894,795	+2.008%
2026-01-21	208.8950	209.360000	204.1700	207.3400	-0.737%	1,590,442	+0.936%
2026-01-20	213.6500	214.970000	207.6300	208.8800	-2.674%	2,076,509	+0.191%
2026-01-16	213.0000	215.840000	211.8000	214.6200	+0.135%	1,882,118	-2.488%
2026-01-15	208.4000	215.145000	208.1600	214.3300	+3.108%	2,091,665	-2.356%
2026-01-14	205.8100	208.490000	204.4100	207.8700	+0.639%	1,258,522	+0.678%
2026-01-13	208.1300	210.559900	205.5250	206.5500	-1.370%	1,940,934	+1.322%
2026-01-12	202.4900	209.590000	200.9700	209.4200	+3.489%	2,416,403	-0.067%
2026-01-09	200.5400	203.680000	198.7549	202.3600	-0.069%	2,005,053	+3.420%
2026-01-08	196.6800	204.620000	196.5901	202.5000	+1.367%	1,828,238	+3.348%
2026-01-07	201.1700	203.250000	199.3800	199.7700	-0.240%	2,425,108	+4.760%
2026-01-06	193.3400	200.670000	192.5400	200.2500	+3.940%	2,347,714	+4.509%
2026-01-05	186.8100	193.010000	186.8100	192.6600	+2.911%	2,074,142	+8.627%
2026-01-02	184.5400	188.420000	183.3400	187.2100	+1.734%	1,498,887	+11.789%
2025-12-31	184.6500	185.860000	183.7350	184.0200	-0.503%	1,226,990	+13.727%
2025-12-30	186.4700	187.550000	184.9200	184.9500	-1.049%	1,123,564	+13.155%
2025-12-29	187.0000	188.810000	186.6000	186.9100	-0.775%	1,280,918	+11.968%
2025-12-26	189.2900	189.840000	186.8200	188.3700	-0.811%	839,051	+11.100%
2025-12-24	187.0000	190.675000	186.4100	189.9100	+1.556%	768,488	+10.200%
2025-12-23	189.1000	189.100000	184.6400	187.0000	-1.194%	1,465,666	+11.914%
2025-12-22	189.2900	191.340000	187.1000	189.2600	-0.321%	2,001,764	+10.578%
2025-12-19	191.4100	191.930000	186.7100	189.8700	-1.561%	4,788,706	+10.223%
2025-12-18	198.0000	198.000000	187.2600	192.8800	+1.768%	4,743,869	+8.503%
2025-12-17	185.5600	191.990000	185.5000	189.5300	+2.156%	2,593,369	+10.421%
2025-12-16	185.9400	187.245000	184.3500	185.5300	-0.483%	1,918,443	+12.801%
2025-12-15	183.1300	187.210000	183.0000	186.4300	+2.277%	2,194,307	+12.257%
2025-12-12	183.2800	186.700000	181.4550	182.2800	-0.556%	1,585,333	+14.812%
2025-12-11	180.0400	184.200000	179.2400	183.3000	+2.334%	1,220,113	+14.173%
2025-12-10	177.9900	180.100000	177.4700	179.1200	+1.112%	1,018,817	+16.838%
2025-12-09	179.4000	181.320000	177.0700	177.1500	-1.523%	895,607	+18.137%
2025-12-08	178.7300	180.900000	177.1000	179.8900	+1.221%	1,246,180	+16.338%
2025-12-05	177.2000	178.960000	176.1708	177.7200	+0.828%	1,139,864	+17.758%
2025-12-04	178.0300	178.730000	175.0600	176.2600	-0.598%	1,031,755	+18.734%
2025-12-03	175.4600	178.920000	174.7200	177.3200	+1.535%	1,065,596	+18.024%
2025-12-02	175.6400	175.925000	174.0800	174.6400	+0.402%	1,849,825	+19.835%
2025-12-01	178.6600	179.220000	173.9100	173.9400	-3.141%	2,204,663	+20.317%
2025-11-28	179.5800	180.920000	179.4400	179.5800	-0.233%	386,955	+16.539%
2025-11-26	179.6900	181.625000	179.0670	180.0000	+0.402%	1,311,599	+16.267%
2025-11-25	174.3600	179.520000	174.1600	179.2800	+3.439%	1,563,224	+16.734%
2025-11-24	174.2800	175.860000	172.7000	173.3200	-0.801%	1,598,915	+20.748%
2025-11-21	169.9500	175.380000	169.5300	174.7200	+3.256%	2,204,003	+19.780%
2025-11-20	170.8100	171.130000	169.0000	169.2100	-0.465%	1,538,703	+23.681%
2025-11-19	171.2900	172.380000	169.9800	170.0000	-0.608%	1,017,003	+23.106%
2025-11-18	171.9300	172.880000	169.6800	171.0400	-0.437%	1,552,049	+22.357%
2025-11-17	174.9500	175.555000	171.5000	171.7900	-1.174%	1,353,496	+21.823%
2025-11-14	175.1400	176.860000	173.3100	173.8300	-0.906%	1,210,683	+20.393%
2025-11-13	175.5400	178.640000	174.9900	175.4200	-0.142%	1,495,295	+19.302%
2025-11-12	172.0800	176.000000	171.7500	175.6700	+2.378%	1,512,703	+19.132%
2025-11-11	173.6600	174.115000	170.6400	171.5900	-1.152%	1,702,142	+21.965%
2025-11-10	178.9800	179.105000	172.6600	173.5900	-2.510%	1,418,724	+20.560%
2025-11-07	177.2400	180.120000	176.8600	178.0600	+0.310%	1,224,458	+17.533%
2025-11-06	179.2600	179.260000	177.1300	177.5100	-1.438%	1,035,868	+17.898%
2025-11-05	180.0500	182.020000	178.9500	180.1000	-0.067%	1,126,065	+16.202%
2025-11-04	177.5700	180.770000	176.2200	180.2200	+1.492%	1,584,338	+16.125%
2025-11-03	179.6300	180.120000	173.5300	177.5700	-1.432%	1,965,891	+17.858%
2025-10-31	177.9200	180.760000	177.0001	180.1500	+1.094%	1,315,428	+16.170%
2025-10-30	180.9700	181.360000	177.8300	178.2000	-2.308%	1,192,871	+17.441%
2025-10-29	180.0200	182.705000	177.3300	182.4100	+0.596%	1,842,346	+14.731%
2025-10-28	182.6400	183.485200	180.6900	181.3300	-1.253%	773,448	+15.414%
2025-10-27	184.7200	185.445000	182.4600	183.6300	-0.644%	1,037,177	+13.968%
2025-10-24	187.2700	187.270000	184.2900	184.8200	-0.880%	786,270	+13.234%
2025-10-23	187.0800	187.980000	184.6800	186.4600	-0.507%	714,745	+12.239%
2025-10-22	188.1900	189.049900	186.4700	187.4100	-0.043%	703,814	+11.670%
2025-10-21	188.0600	188.980000	187.0900	187.4900	-0.229%	830,378	+11.622%
2025-10-20	191.2600	191.500000	187.5600	187.9200	-0.143%	1,026,983	+11.367%
2025-10-17	188.5800	190.320000	187.1400	188.1900	+0.395%	1,269,925	+11.207%
2025-10-16	187.3400	188.900000	186.6300	187.4500	-0.483%	902,533	+11.646%
2025-10-15	187.7800	191.260000	187.5100	188.3600	+0.727%	894,325	+11.106%
2025-10-14	183.7400	187.970000	183.4800	187.0000	+1.076%	1,069,185	+11.914%
2025-10-13	183.4000	186.900000	182.2050	185.0100	+2.120%	1,245,751	+13.118%
2025-10-10	185.5600	186.000000	181.1100	181.1700	-2.957%	1,190,958	+15.516%
2025-10-09	188.2300	188.835000	186.4100	186.6900	-0.655%	785,878	+12.100%
2025-10-08	191.3000	191.740000	187.8450	187.9200	-1.890%	1,142,580	+11.367%
2025-10-07	193.0700	194.069200	189.3700	191.5400	-0.895%	1,018,405	+9.262%
2025-10-06	193.4000	196.555000	192.4400	193.2700	+0.047%	1,115,974	+8.284%
2025-10-03	192.7200	194.161800	191.5400	193.1800	-0.160%	930,389	+8.334%
2025-10-02	191.3400	194.310000	191.0000	193.4900	+0.567%	1,029,119	+8.161%
2025-10-01	190.1100	192.420000	189.6714	192.4000	+1.072%	1,056,952	+8.773%
2025-09-30	191.8000	191.987900	189.5400	190.3600	-1.358%	1,166,247	+9.939%
2025-09-29	189.0200	193.020000	188.0900	192.9800	+2.583%	1,588,150	+8.446%
2025-09-26	187.8100	189.580000	186.9800	188.1200	+0.588%	1,290,015	+11.248%
2025-09-25	186.7800	187.460000	183.0800	187.0200	+0.220%	1,593,500	+11.902%
2025-09-24	186.4900	188.240000	185.2985	186.6100	+0.048%	1,302,337	+12.148%
2025-09-23	185.0800	186.840000	183.4900	186.5200	+0.707%	1,515,525	+12.202%
2025-09-22	184.8100	185.460000	182.7600	185.2100	+0.260%	2,103,444	+12.996%
2025-09-19	192.7600	192.810000	184.5950	184.7300	-4.156%	3,337,547	+13.290%
2025-09-18	193.6700	195.069000	186.9000	192.7400	-7.687%	6,696,471	+8.582%
2025-09-17	210.4600	211.900000	208.5400	208.7900	-0.595%	1,375,955	+0.235%
2025-09-16	212.4200	214.335000	209.4450	210.0400	-0.999%	1,261,891	-0.362%
2025-09-15	213.3000	215.130000	212.0650	212.1600	-0.212%	1,004,747	-1.357%
2025-09-12	214.0900	215.280000	212.4450	212.6100	-0.370%	1,138,654	-1.566%
2025-09-11	211.5200	214.030000	209.8800	213.4000	+0.917%	939,022	-1.931%
2025-09-10	211.4700	213.145000	209.0100	211.4600	-0.184%	1,139,201	-1.031%
2025-09-09	209.6900	212.250000	208.8500	211.8500	+0.503%	1,201,459	-1.213%
2025-09-08	209.5300	211.200000	208.2601	210.7900	+0.309%	1,199,019	-0.716%
2025-09-05	209.6300	211.390000	208.0950	210.1400	-0.024%	739,831	-0.409%
2025-09-04	209.2200	210.470000	207.4850	210.1900	+0.922%	736,646	-0.433%
2025-09-03	207.0200	208.450000	206.6400	208.2700	+0.101%	791,506	+0.485%
2025-09-02	205.7300	208.520000	205.7300	208.0600	+0.541%	783,251	+0.586%
2025-08-29	206.6500	208.000000	205.8750	206.9400	+0.111%	701,739	+1.131%
2025-08-28	206.1200	207.000000	205.1000	206.7100	+0.218%	730,561	+1.243%
2025-08-27	205.5200	206.890000	205.3125	206.2600	+0.136%	591,545	+1.464%
2025-08-26	205.7200	206.725000	204.9500	205.9800	+0.361%	907,432	+1.602%
2025-08-25	208.1900	210.000000	205.2400	205.2400	-1.601%	995,229	+1.968%
2025-08-22	208.3500	210.000000	207.4750	208.5800	+0.988%	863,743	+0.336%
2025-08-21	206.7000	207.740000	205.5700	206.5400	-0.458%	581,863	+1.327%
2025-08-20	208.3800	209.970000	206.9750	207.4900	-0.168%	839,522	+0.863%
2025-08-19	205.7800	211.629900	204.7400	207.8400	+1.183%	934,686	+0.693%
2025-08-18	207.6700	208.250000	204.4105	205.4100	-0.936%	1,298,703	+1.884%
2025-08-15	207.1400	208.130000	205.0268	207.3500	+0.626%	1,337,677	+0.931%
2025-08-14	206.2500	206.850000	203.9700	206.0600	-0.416%	744,402	+1.563%
2025-08-13	205.3100	207.540000	202.6500	206.9200	+0.873%	997,584	+1.141%
2025-08-12	203.1900	205.510000	202.9550	205.1300	+1.776%	675,628	+2.023%
2025-08-11	202.8200	202.850000	199.8000	201.5500	-0.223%	793,072	+3.835%
2025-08-08	205.6300	206.030000	201.6700	202.0000	-2.255%	1,027,660	+3.604%
2025-08-07	205.3700	206.720000	204.3300	206.6600	+0.736%	950,062	+1.268%
2025-08-06	204.7900	207.060000	203.0000	205.1500	+0.446%	956,883	+2.013%
2025-08-05	203.6500	205.440000	203.0400	204.2400	-0.278%	992,935	+2.468%
2025-08-04	203.8400	205.450000	202.1993	204.8100	+0.649%	1,090,819	+2.183%
2025-08-01	200.7400	204.020000	200.1700	203.4900	+0.902%	1,158,440	+2.845%
2025-07-31	202.7800	205.230000	200.9200	201.6700	-0.753%	1,224,036	+3.773%
2025-07-30	204.7600	207.060000	202.1700	203.2000	+0.232%	1,450,608	+2.992%
2025-07-29	203.6900	204.008600	201.4400	202.7300	-0.187%	1,017,298	+3.231%
2025-07-28	204.5500	204.550000	201.9450	203.1100	-0.670%	1,224,992	+3.038%
2025-07-25	203.1300	204.590000	202.3700	204.4800	+0.828%	867,153	+2.347%
2025-07-24	206.9000	207.005000	202.2100	202.8000	-2.738%	1,480,603	+3.195%
2025-07-23	209.9800	211.420000	208.2450	208.5100	-0.358%	1,099,613	+0.369%
2025-07-22	206.8100	209.650000	206.3350	209.2600	+1.185%	754,615	+0.010%
2025-07-21	209.3800	209.999900	206.7350	206.8100	-1.303%	926,706	+1.194%
2025-07-18	207.8400	210.260000	206.3942	209.5400	+1.164%	1,052,165	-0.124%
2025-07-17	207.1600	209.385000	205.3100	207.1300	-0.538%	1,269,358	+1.038%
2025-07-16	206.3400	209.510000	206.1200	208.2500	+0.745%	1,113,947	+0.495%
2025-07-15	207.7600	208.625000	206.0900	206.7100	-1.322%	1,215,391	+1.243%
2025-07-14	209.6600	210.820000	208.0600	209.4800	+0.067%	1,173,913	-0.095%
2025-07-11	212.2800	212.425000	208.0000	209.3400	-1.663%	1,470,966	-0.029%
2025-07-10	214.2500	216.750000	212.3500	212.8800	-1.367%	1,332,072	-1.691%
2025-07-09	218.4000	218.500000	215.4400	215.8300	-0.827%	1,087,755	-3.035%
2025-07-08	216.9600	218.230000	215.1301	217.6300	+0.745%	838,142	-3.837%
2025-07-07	219.3200	220.320000	214.3200	216.0200	-1.929%	1,247,833	-3.120%
2025-07-03	219.8400	220.850000	218.8200	220.2700	+0.429%	604,936	-4.989%
2025-07-02	218.9100	219.655000	215.2745	219.3300	-0.123%	1,314,631	-4.582%
2025-07-01	217.6600	222.560000	217.6100	219.6000	+0.748%	1,518,050	-4.699%
2025-06-30	216.3500	218.681000	215.5300	217.9700	+0.851%	1,487,006	-3.987%
2025-06-27	215.8400	216.370000	213.7300	216.1300	+0.074%	3,490,831	-3.169%
2025-06-26	218.9300	218.930000	215.3410	215.9700	-0.685%	1,425,173	-3.098%
2025-06-25	221.0200	221.483500	216.2700	217.4600	-1.526%	1,711,545	-3.762%
2025-06-24	223.5000	224.940000	220.6300	220.8300	-0.230%	1,686,486	-5.230%
2025-06-23	221.8600	223.880000	213.0700	221.3400	-1.967%	2,729,603	-5.449%
2025-06-20	223.5700	228.270000	217.0100	225.7800	+1.360%	3,826,406	-7.308%
2025-06-18	225.2100	226.330000	221.4100	222.7500	-0.903%	2,672,282	-6.047%
2025-06-17	224.3900	226.980000	223.0900	224.7800	+0.009%	2,161,507	-6.896%
2025-06-16	220.1500	225.410000	220.1500	224.7600	+3.338%	1,914,428	-6.887%
2025-06-13	217.6900	218.700000	215.5200	217.5000	-0.142%	1,329,353	-3.779%
2025-06-12	216.5300	217.910000	215.9350	217.8100	+0.064%	783,288	-3.916%
2025-06-11	216.5800	219.050000	215.7100	217.6700	+0.680%	951,536	-3.854%
2025-06-10	219.4000	220.005000	215.6700	216.2000	-1.593%	949,609	-3.201%
2025-06-09	217.5200	220.790000	216.1400	219.7000	+0.998%	1,364,655	-4.743%
2025-06-06	217.1800	218.157500	214.9300	217.5300	+1.149%	761,191	-3.793%
2025-06-05	215.9400	216.440000	213.9850	215.0600	-0.550%	835,377	-2.688%
2025-06-04	217.1900	217.900000	215.3300	216.2500	-0.442%	811,451	-3.223%
2025-06-03	216.5300	218.220000	214.6500	217.2100	+0.166%	1,255,929	-3.651%
2025-06-02	213.2600	216.900000	212.5250	216.8500	+1.232%	1,185,790	-3.491%
2025-05-30	212.7000	214.760000	212.5900	214.2100	+0.234%	1,415,700	-2.301%
2025-05-29	214.0800	215.680000	211.4473	213.7100	-0.023%	1,623,736	-2.073%
2025-05-28	214.0200	215.050000	212.8700	213.7600	-0.135%	1,066,759	-2.096%
2025-05-27	206.0500	214.140000	205.3750	214.0500	+4.916%	2,048,307	-2.228%
2025-05-23	202.5700	204.650000	201.9200	204.0200	+0.069%	901,563	+2.578%
2025-05-22	203.4400	204.450000	202.1250	203.8800	+0.364%	2,844,412	+2.649%
2025-05-21	205.3200	206.400000	202.9300	203.1400	-1.884%	1,696,233	+3.023%
2025-05-20	207.9500	209.410000	206.9300	207.0400	-0.810%	1,231,405	+1.082%
2025-05-19	209.4700	210.435000	208.0093	208.7300	-1.380%	1,560,337	+0.263%
2025-05-16	209.2400	211.820000	208.3200	211.6500	+1.268%	2,316,150	-1.120%
2025-05-15	208.1300	210.940000	207.5000	209.0000	+0.762%	2,227,111	+0.134%
2025-05-14	205.6000	208.250000	205.0650	207.4200	+1.180%	2,635,161	+0.897%
2025-05-13	204.0000	209.215000	203.2950	205.0000	+0.564%	2,843,370	+2.088%
2025-05-12	202.6000	205.950000	201.4000	203.8500	+2.742%	3,983,862	+2.664%
2025-05-09	199.6400	200.250000	196.6900	198.4100	-0.296%	1,321,036	+5.479%
2025-05-08	200.9100	201.195000	198.9300	199.0000	+0.505%	1,428,473	+5.166%
2025-05-07	199.5700	200.930000	197.8200	198.0000	-0.252%	1,754,065	+5.697%
2025-05-06	200.6900	201.260000	198.4700	198.5000	-2.062%	877,456	+5.431%
2025-05-05	203.5700	204.145000	201.8600	202.6800	-0.593%	934,160	+3.256%
2025-05-02	202.4400	204.120000	201.3600	203.8900	+2.016%	820,214	+2.644%
2025-05-01	200.4800	202.400000	198.2300	199.8600	-0.389%	881,698	+4.713%
2025-04-30	197.6300	201.510000	194.9650	200.6400	+0.915%	1,155,455	+4.306%
2025-04-29	199.0000	199.845000	196.3700	198.8200	-0.774%	877,834	+5.261%
2025-04-28	199.4800	200.932800	197.4500	200.3700	+0.638%	979,400	+4.447%
2025-04-25	199.2200	201.080000	197.7800	199.1000	-0.669%	811,759	+5.113%
2025-04-24	200.7300	200.730000	197.5200	200.4400	-0.659%	935,840	+4.410%
2025-04-23	205.0600	206.970000	201.0200	201.7700	-0.434%	945,204	+3.722%
2025-04-22	199.0300	202.820000	197.7900	202.6500	+2.831%	935,747	+3.272%
2025-04-21	199.5200	200.060000	194.8900	197.0700	-1.573%	1,112,779	+6.196%
2025-04-17	198.7000	202.955000	197.2659	200.2200	+1.188%	928,637	+4.525%
2025-04-16	199.2800	200.430000	196.3500	197.8700	-0.847%	1,161,246	+5.766%
2025-04-15	199.3500	202.210000	198.4200	199.5600	+0.146%	1,105,585	+4.871%
2025-04-14	197.0300	200.480000	195.8600	199.2700	+2.468%	1,421,170	+5.023%
2025-04-11	192.0000	196.765000	189.3200	194.4700	+1.271%	1,109,076	+7.616%
2025-04-10	191.8300	193.950000	187.2250	192.0300	-2.200%	1,289,062	+8.983%
2025-04-09	183.3000	198.645000	181.0037	196.3500	+5.236%	2,018,203	+6.585%
2025-04-08	193.0250	194.220000	184.3300	186.5800	-1.270%	1,622,357	+12.166%
2025-04-07	186.4950	194.810000	181.0253	188.9800	-1.767%	2,115,619	+10.742%
2025-04-04	196.6200	197.430000	190.4600	192.3800	-4.136%	1,913,029	+8.785%
2025-04-03	203.4000	204.680000	198.3200	200.6800	-4.242%	2,082,806	+4.285%
2025-04-02	206.4000	210.740000	205.7600	209.5700	+0.014%	1,117,730	-0.138%
2025-04-01	206.9400	209.770000	204.5100	209.5400	+0.857%	986,631	-0.124%
2025-03-31	203.0500	209.270000	203.0500	207.7600	+1.282%	1,556,333	+0.732%

document.getElementById("GqcHLN").onerror = function(){this.style.display='none';}; .dark-mode .rCl293{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rCl293{ color: #333333; background-color: white; border: 2px solid #333333; }DRIDarden Restaurants, Inc.stock NYSE

DRI
Darden Restaurants, Inc.
stock NYSE