Darling Ingredients (DAR)
NYSE:DAR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
64.00
64.53
60.73
61.34
61.34
-2.71%
3,395,876
1.19
Apr 08, 2026
59.12
63.11
58.33
63.05
63.05
-0.72%
5,328,481
1.90
Apr 07, 2026
64.01
64.90
63.33
63.51
63.51
-0.59%
2,374,176
0.85
Apr 06, 2026
64.13
64.42
62.96
63.89
63.89
-1.18%
2,143,647
0.77
Apr 03, 2026
62.77
64.69
62.48
64.65
64.65
0.00%
0
0.00
Apr 02, 2026
62.77
64.69
62.48
64.65
64.65
+4.01%
3,590,880
1.28
Apr 01, 2026
62.17
62.37
60.33
62.16
62.16
+0.50%
4,258,038
1.53
Mar 31, 2026
60.92
62.99
60.73
61.85
61.85
+2.45%
3,553,797
1.31
Mar 30, 2026
59.72
62.38
59.72
60.37
60.37
+1.84%
4,662,633
1.75
Mar 27, 2026
58.10
61.25
57.62
59.28
59.28
+0.51%
4,274,547
1.63
Mar 26, 2026
59.01
59.63
58.48
58.98
58.98
+0.24%
2,193,456
0.84
Mar 25, 2026
58.16
58.87
57.62
58.84
58.84
+1.31%
5,312,321
2.09
Mar 24, 2026
56.95
59.36
56.11
58.08
58.08
+2.87%
4,094,140
1.65
Mar 23, 2026
55.54
57.20
54.99
56.46
56.46
+2.39%
3,260,305
1.33
Mar 20, 2026
56.60
57.31
54.59
55.14
55.14
-2.92%
3,018,784
1.24
Mar 19, 2026
55.90
56.93
55.37
56.80
56.80
+0.09%
2,568,539
1.06
Mar 18, 2026
57.21
57.96
56.70
56.75
56.75
-0.28%
3,092,239
1.29
Mar 17, 2026
55.95
57.71
55.81
56.91
56.91
+3.08%
3,469,801
1.45
Mar 16, 2026
54.76
55.80
54.16
55.21
55.21
+0.75%
4,695,285
2.00
Mar 13, 2026
56.32
57.02
54.37
54.80
54.80
-2.72%
3,097,002
1.33
Mar 12, 2026
55.07
57.35
54.81
56.33
56.33
+1.39%
4,020,883
1.76
Mar 11, 2026
53.18
55.73
52.57
55.56
55.56
+5.63%
4,776,952
2.12
Mar 10, 2026
52.30
52.81
51.02
52.60
52.60
+1.31%
3,875,322
1.74
Mar 09, 2026
52.40
52.71
51.32
51.92
51.92
-1.87%
3,273,624
1.47
Mar 06, 2026
53.28
53.39
52.03
52.91
52.91
-0.55%
3,263,083
1.48
Mar 05, 2026
53.13
53.78
52.33
53.20
53.20
-0.23%
2,753,255
1.26
Mar 04, 2026
53.66
54.19
52.60
53.32
53.32
-0.09%
1,961,303
0.90
Mar 03, 2026
52.58
54.14
51.90
53.37
53.37
-1.53%
2,051,394
0.95
Mar 02, 2026
53.16
54.24
52.15
54.20
54.20
+1.96%
1,848,550
0.85
Feb 27, 2026
52.89
53.36
52.56
53.16
53.16
+0.40%
1,938,301
0.89
Feb 26, 2026
52.92
53.71
51.87
52.95
52.95
-0.26%
1,953,579
0.90
Feb 25, 2026
52.86
53.17
51.98
53.09
53.09
+0.78%
1,635,798
0.76
Feb 24, 2026
51.57
52.71
51.36
52.68
52.68
+2.01%
2,225,037
1.05
Feb 23, 2026
51.44
51.97
51.06
51.64
51.64
+0.08%
2,707,009
1.28
Feb 20, 2026
51.72
52.30
50.92
51.60
51.60
-0.29%
2,253,034
1.07
Feb 19, 2026
51.90
52.04
51.22
51.75
51.75
+0.15%
2,178,894
1.03
Feb 18, 2026
51.29
52.58
50.82
51.67
51.67
+1.37%
3,121,683
1.49
Feb 17, 2026
51.22
51.49
50.21
50.97
50.97
+0.02%
3,579,287
1.71
Feb 16, 2026
51.39
52.88
50.57
50.96
50.96
0.00%
0
0.00
Feb 13, 2026
51.39
52.88
50.57
50.96
50.96
+1.29%
4,546,686
2.14
Feb 12, 2026
49.09
51.19
48.34
50.31
50.31
+1.39%
5,658,408
2.74
Feb 11, 2026
49.06
49.74
48.28
49.62
49.62
+2.52%
3,611,567
1.76
Feb 10, 2026
48.44
48.84
47.66
48.68
48.68
+0.58%
1,825,460
0.89
Feb 09, 2026
48.33
48.60
47.32
48.40
48.40
+0.41%
1,531,026
0.74
Feb 06, 2026
47.76
48.68
47.43
48.20
48.20
+2.05%
2,116,042
1.02
Feb 05, 2026
47.52
47.97
46.72
47.23
47.23
-1.52%
1,911,133
0.92
Feb 04, 2026
48.10
48.93
47.10
47.96
47.96
+0.21%
2,238,103
1.08
Feb 03, 2026
47.04
48.10
46.51
47.86
47.86
+1.08%
2,201,489
1.06
Feb 02, 2026
46.06
47.82
45.15
47.35
47.35
+3.70%
3,399,772
1.66
Jan 30, 2026
45.22
45.87
44.49
45.66
45.66
-0.52%
2,473,970
1.21
Rows: