Skip to main content
DRI logo

Darden Restaurants, Inc.

DRINYSEConsumer DiscretionaryRestaurants

$213.96Today:- (-)1Y +16.68%

As of Oct 27, 2026 close

Market cap
$24.48B
P/E (TTM)
20.70
Forward P/E
19.78
Dividend yield
2.87%
52-week range
$169.00$229.76
Volume (live)
-
Avg. volume (3M)
1.22M

Darden Restaurants (DRI) Historical Stock Prices

Analyze Darden Restaurants (DRI) 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.

Darden Restaurants (DRI) Interactive Price Chart

Interactive historical price chart showing Darden Restaurants stock price movements and trends across multiple time periods.

Loading chart...

DRI 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DRI 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 27, 2026213.05214.49210.96213.96213.96672.61K
Oct 26, 2026213.89217.09211.84213.25213.25847.59K
Oct 23, 2026216.12217.40211.19212.40212.40692.07K
Oct 22, 2026215.41217.87213.93217.56217.56816.76K
Oct 21, 2026217.45218.44212.83214.52214.521.44M
Oct 20, 2026216.64218.50215.67217.99217.991.12M
Oct 19, 2026215.28216.82214.01216.24216.241.02M
Oct 16, 2026215.57218.93214.99216.35216.351.13M
Oct 15, 2026211.91214.99210.41214.31214.311.11M
Oct 14, 2026206.59208.85203.98208.52208.52839.64K
Oct 13, 2026200.21208.29198.41205.60205.601.27M
Oct 12, 2026196.56199.69195.57199.61199.611.02M
Oct 9, 2026198.53198.99196.59197.66197.66858.84K
Oct 8, 2026200.30202.56198.60200.52198.901.01M
Oct 7, 2026202.38202.51199.72201.49199.861.46M
Oct 6, 2026200.52203.50199.09203.14201.50994.25K
Oct 5, 2026201.89202.49196.80199.72198.111.05M
Oct 2, 2026197.91200.91197.06200.33198.711.10M
Oct 1, 2026193.99197.79193.00197.41195.821.33M
Sep 30, 2026195.31196.97192.67193.25191.691.51M
Sep 29, 2026197.51198.43194.69195.11193.531.26M
Sep 28, 2026200.77202.39195.19197.02195.431.49M
Sep 25, 2026204.91207.17198.06199.75198.141.91M
Sep 24, 2026208.88212.99206.22207.24205.571.95M
Sep 23, 2026215.10216.17212.32213.69211.961.87M
Sep 22, 2026213.13215.62212.57213.54211.811.31M
Sep 21, 2026210.26213.26209.75211.31209.601.73M
Sep 18, 2026206.59210.40205.70209.28207.591.71M
Sep 17, 2026208.91208.96205.70206.74205.07893.24K
Sep 16, 2026211.79211.79208.05208.08206.401.10M
Sep 15, 2026216.58216.69208.22209.12207.431.61M
Sep 14, 2026212.83219.69212.09218.57216.801.29M
Sep 11, 2026208.96210.23207.39209.89208.191.18M
Sep 10, 2026208.27209.58206.83207.53205.851.02M
Sep 9, 2026211.06213.10209.02209.42207.731.21M
Sep 8, 2026216.46217.00212.73212.92211.20948.42K
Sep 4, 2026216.95219.44216.46216.88215.13620.30K
Sep 3, 2026221.07223.17216.59218.04216.28853.88K
Sep 2, 2026215.44221.61215.44220.03218.251.26M
Sep 1, 2026214.11217.13213.77215.56213.821.02M
Aug 31, 2026217.90220.34213.68214.26212.531.19M
Aug 28, 2026212.11215.98210.88215.63213.89779.46K
Aug 27, 2026216.25218.78210.86211.13209.42881.68K
Aug 26, 2026219.71222.52216.80218.81217.04653.12K
Aug 25, 2026224.56224.88220.24220.41218.63700.22K
Aug 24, 2026226.50227.28224.28225.56223.74888.58K
Aug 21, 2026217.94222.08217.57221.60219.81759.97K
Aug 20, 2026218.94221.25217.79217.95216.19925.06K
Aug 19, 2026220.44226.75220.44221.89220.101.09M
Aug 18, 2026226.36227.64218.67218.86217.091.00M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 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.