Darling Ingredients Inc. DAR
55.99 USD +0.63 (+1.14%)
Regular-session close
55.99 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
54.57 Day range 56.07
32.13 52-week range 68.34
- YTD
- +55.53%
- 1 year
- +61.68%
DAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.61 | 56.07 | 54.56 | 55.99 | +0.63 | +1.14% | 1,252,684 |
| Nov 12, 2026 | 54.54 | 55.48 | 53.84 | 55.36 | +1.18 | +2.18% | 2,586,854 |
| Nov 11, 2026 | 52.34 | 54.23 | 51.62 | 54.18 | +2.61 | +5.06% | 3,082,571 |
| Nov 10, 2026 | 51.70 | 52.26 | 50.58 | 51.57 | -0.96 | -1.83% | 1,866,402 |
| Nov 9, 2026 | 50.06 | 53.00 | 49.78 | 52.53 | +2.34 | +4.66% | 2,836,060 |
| Nov 6, 2026 | 51.27 | 51.77 | 50.05 | 50.19 | -0.51 | -1.01% | 1,833,200 |
| Nov 5, 2026 | 52.44 | 52.78 | 50.69 | 50.70 | -1.60 | -3.06% | 3,136,100 |
| Nov 4, 2026 | 53.42 | 53.93 | 51.44 | 52.30 | -1.32 | -2.46% | 4,025,800 |
| Nov 3, 2026 | 53.78 | 54.14 | 52.84 | 53.62 | -0.40 | -0.74% | 3,378,500 |
| Nov 2, 2026 | 55.23 | 55.46 | 53.59 | 54.02 | -1.71 | -3.07% | 2,405,700 |
| Oct 30, 2026 | 54.74 | 55.77 | 53.63 | 55.73 | +0.58 | +1.05% | 2,344,700 |
| Oct 29, 2026 | 56.01 | 58.02 | 53.86 | 55.15 | -0.31 | -0.56% | 4,049,000 |
| Oct 28, 2026 | 57.72 | 57.72 | 54.83 | 55.46 | -0.21 | -0.38% | 2,852,500 |
| Oct 27, 2026 | 56.88 | 57.31 | 55.51 | 55.67 | -1.49 | -2.61% | 2,016,400 |
| Oct 26, 2026 | 56.58 | 58.27 | 56.58 | 57.16 | +0.92 | +1.64% | 1,816,900 |
| Oct 23, 2026 | 55.75 | 57.23 | 55.66 | 56.24 | +0.60 | +1.08% | 2,176,500 |
| Oct 22, 2026 | 56.99 | 57.50 | 54.86 | 55.64 | -3.45 | -5.84% | 3,075,100 |
| Oct 21, 2026 | 59.80 | 59.80 | 58.34 | 59.09 | -0.13 | -0.22% | 1,767,100 |
| Oct 20, 2026 | 60.02 | 60.02 | 58.34 | 59.22 | -0.47 | -0.79% | 2,242,700 |
| Oct 19, 2026 | 61.33 | 61.83 | 59.59 | 59.69 | -1.67 | -2.72% | 1,357,500 |
| Oct 16, 2026 | 61.23 | 62.07 | 59.90 | 61.36 | +0.49 | +0.80% | 2,695,700 |
| Oct 15, 2026 | 62.54 | 62.62 | 60.30 | 60.87 | -1.51 | -2.42% | 2,231,300 |
| Oct 14, 2026 | 63.43 | 63.74 | 61.97 | 62.38 | -0.72 | -1.14% | 1,767,400 |
| Oct 13, 2026 | 61.00 | 63.36 | 60.99 | 63.10 | +2.04 | +3.34% | 2,018,500 |
| Oct 12, 2026 | 62.21 | 62.21 | 60.74 | 61.06 | +0.80 | +1.33% | 1,580,700 |
| Oct 9, 2026 | 61.89 | 62.03 | 59.89 | 60.26 | -1.99 | -3.20% | 2,697,200 |
| Oct 8, 2026 | 60.64 | 62.70 | 60.30 | 62.25 | +2.23 | +3.72% | 2,815,400 |
| Oct 7, 2026 | 61.92 | 61.92 | 60.01 | 60.02 | -1.15 | -1.88% | 1,651,800 |
| Oct 6, 2026 | 61.45 | 62.46 | 60.63 | 61.17 | -1.53 | -2.44% | 1,882,500 |
| Oct 5, 2026 | 62.75 | 63.96 | 62.00 | 62.70 | -0.24 | -0.38% | 2,034,200 |
| Oct 2, 2026 | 60.73 | 63.73 | 59.63 | 62.94 | +1.30 | +2.11% | 2,128,500 |
| Oct 1, 2026 | 60.08 | 61.86 | 60.00 | 61.64 | +0.93 | +1.53% | 2,584,300 |
| Sep 30, 2026 | 60.52 | 61.91 | 60.00 | 60.71 | +0.39 | +0.65% | 1,983,800 |
| Sep 29, 2026 | 60.12 | 60.55 | 59.36 | 60.32 | -0.27 | -0.45% | 1,407,900 |
| Sep 28, 2026 | 61.90 | 62.08 | 60.11 | 60.59 | -0.70 | -1.14% | 2,140,300 |
| Sep 25, 2026 | 61.22 | 61.93 | 60.19 | 61.29 | -0.45 | -0.73% | 2,107,400 |
| Sep 24, 2026 | 61.59 | 62.74 | 60.76 | 61.74 | +0.38 | +0.62% | 2,238,200 |
| Sep 23, 2026 | 61.64 | 63.05 | 60.02 | 61.36 | -0.27 | -0.44% | 3,532,900 |
| Sep 22, 2026 | 64.72 | 64.72 | 61.25 | 61.63 | -1.63 | -2.58% | 3,041,500 |
| Sep 21, 2026 | 65.18 | 65.66 | 62.76 | 63.26 | -2.10 | -3.21% | 1,919,300 |
| Sep 18, 2026 | 66.28 | 66.76 | 64.72 | 65.36 | -1.13 | -1.70% | 4,201,400 |
| Sep 17, 2026 | 65.05 | 67.08 | 64.51 | 66.49 | +0.93 | +1.42% | 2,014,800 |
| Sep 16, 2026 | 66.00 | 66.73 | 65.17 | 65.56 | -0.98 | -1.47% | 1,874,600 |
| Sep 15, 2026 | 64.95 | 67.37 | 64.95 | 66.54 | +1.62 | +2.50% | 2,463,300 |
| Sep 14, 2026 | 65.69 | 66.77 | 64.85 | 64.92 | -0.19 | -0.29% | 2,202,300 |
| Sep 11, 2026 | 65.83 | 66.73 | 64.82 | 65.11 | -1.26 | -1.90% | 1,563,900 |
| Sep 10, 2026 | 68.23 | 68.39 | 66.22 | 66.37 | -1.14 | -1.69% | 1,478,000 |
| Sep 9, 2026 | 67.88 | 68.65 | 66.79 | 67.51 | +0.40 | +0.60% | 1,730,900 |
| Sep 8, 2026 | 66.51 | 67.48 | 65.52 | 67.11 | +1.92 | +2.95% | 1,969,200 |
| Sep 4, 2026 | 64.82 | 65.52 | 63.69 | 65.19 | -0.56 | -0.85% | 1,906,600 |
| Sep 3, 2026 | 67.60 | 67.74 | 64.81 | 65.75 | -1.87 | -2.77% | 2,061,500 |
| Sep 2, 2026 | 67.35 | 68.59 | 66.15 | 67.62 | -0.08 | -0.12% | 2,288,600 |
| Sep 1, 2026 | 66.34 | 67.87 | 65.36 | 67.70 | +1.43 | +2.16% | 3,209,800 |
| Aug 31, 2026 | 65.38 | 66.78 | 61.35 | 66.27 | +1.95 | +3.03% | 4,344,900 |
| Aug 28, 2026 | 62.12 | 64.49 | 62.12 | 64.32 | +2.93 | +4.77% | 2,965,600 |
| Aug 27, 2026 | 62.17 | 62.87 | 60.44 | 61.39 | -1.11 | -1.78% | 2,484,600 |
| Aug 26, 2026 | 61.78 | 63.24 | 60.59 | 62.50 | -0.08 | -0.13% | 1,875,800 |
| Aug 25, 2026 | 61.39 | 63.19 | 58.96 | 62.58 | +0.26 | +0.42% | 4,006,400 |
| Aug 24, 2026 | 63.83 | 64.59 | 62.07 | 62.32 | -3.42 | -5.20% | 3,258,600 |
| Aug 21, 2026 | 67.81 | 68.44 | 60.85 | 65.74 | -2.10 | -3.10% | 7,350,300 |
| Aug 20, 2026 | 67.78 | 69.98 | 67.33 | 67.84 | +0.90 | +1.34% | 2,136,600 |
| Aug 19, 2026 | 68.35 | 68.77 | 66.57 | 66.94 | -1.40 | -2.05% | 2,410,700 |
| Aug 18, 2026 | 67.51 | 68.59 | 66.72 | 68.34 | +0.67 | +0.99% | 1,900,500 |
| Aug 17, 2026 | 66.66 | 67.95 | 66.50 | 67.67 | +0.63 | +0.94% | 1,820,100 |
| Aug 14, 2026 | 66.35 | 67.68 | 65.86 | 67.04 | +1.30 | +1.98% | 2,061,900 |
65 days, newest first. Daily bars as drawn on the DAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.