Skip to main content
DAR logo

Darling Ingredients Inc.

DARNYSEConsumer StaplesPackaged Foods

$61.36Today:- (-)1Y +92.14%

As of Oct 16, 2026 close

Market cap
$9.78B
P/E (TTM)
9.37
Forward P/E
4.69
Dividend yield
-
52-week range
$30.39$69.98
Volume (live)
-
Avg. volume (3M)
2.15M

Darling Ingredients (DAR) Historical Stock Prices

Analyze Darling Ingredients (DAR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Darling Ingredients (DAR) Interactive Price Chart

Interactive historical price chart showing Darling Ingredients stock price movements and trends across multiple time periods.

Loading chart...

DAR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DAR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202661.2362.0759.9061.3661.362.70M
Oct 15, 202662.5462.6260.3060.8760.872.05M
Oct 14, 202663.4363.7461.9762.3862.381.76M
Oct 13, 202661.0063.3560.9863.1063.102.01M
Oct 12, 202662.2162.2160.7461.0661.061.54M
Oct 9, 202661.8962.0259.8960.2660.262.70M
Oct 8, 202660.6462.7060.3062.2562.252.82M
Oct 7, 202661.9261.9260.0160.0260.021.51M
Oct 6, 202661.4562.4660.6361.1761.171.88M
Oct 5, 202662.7563.9662.0062.7062.702.03M
Oct 2, 202660.7363.7359.6362.9462.942.13M
Oct 1, 202660.0861.8660.0061.6461.642.53M
Sep 30, 202660.5261.9160.0060.7160.711.97M
Sep 29, 202660.1260.5559.3660.3260.321.39M
Sep 28, 202661.9062.0860.1160.5960.592.10M
Sep 25, 202661.2261.9360.1961.2961.292.11M
Sep 24, 202661.5962.7360.7661.7461.742.22M
Sep 23, 202661.6463.0560.0261.3661.363.41M
Sep 22, 202664.7264.7261.2461.6361.633.02M
Sep 21, 202665.1865.6662.7663.2663.261.86M
Sep 18, 202666.2866.7664.7265.3665.364.11M
Sep 17, 202665.0567.0864.5166.4966.491.94M
Sep 16, 202666.0066.7365.1765.5665.561.87M
Sep 15, 202664.9567.3764.9566.5466.542.46M
Sep 14, 202665.6966.7764.8564.9264.921.99M
Sep 11, 202665.8366.7364.8265.1165.111.56M
Sep 10, 202668.2368.3966.2266.3766.371.48M
Sep 9, 202667.8868.6566.7967.5167.511.71M
Sep 8, 202666.5167.4865.5267.1167.111.97M
Sep 4, 202664.8265.5263.6965.1965.191.64M
Sep 3, 202667.6067.7464.8165.7565.752.06M
Sep 2, 202667.3568.5966.1567.6267.622.29M
Sep 1, 202666.3367.8765.3667.7067.703.21M
Aug 31, 202665.3866.7861.3566.2766.274.35M
Aug 28, 202662.1264.4962.1264.3264.322.97M
Aug 27, 202662.1762.8760.4461.3961.392.48M
Aug 26, 202661.7863.2460.5962.5062.501.88M
Aug 25, 202661.3963.1958.9662.5862.584.01M
Aug 24, 202663.8364.5962.0762.3262.323.26M
Aug 21, 202667.8168.4460.8565.7465.747.35M
Aug 20, 202667.7869.9867.3367.8467.842.14M
Aug 19, 202668.3568.7766.5766.9466.942.41M
Aug 18, 202667.5168.5966.7268.3468.341.90M
Aug 17, 202666.6667.9566.5067.6767.671.82M
Aug 14, 202666.3567.6865.8667.0467.042.06M
Aug 13, 202663.1465.7863.0565.7465.741.88M
Aug 12, 202662.3763.5262.0163.4363.431.60M
Aug 11, 202662.4863.6062.2962.3662.361.78M
Aug 10, 202661.8463.3360.2362.8362.832.20M
Aug 7, 202660.0760.8858.7759.4159.411.89M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.