DAR
Darling Ingredie (DAR)
NYSE
$60.63-$0.02 (-0.02%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $9.6B
    Market Cap
  • 92.57%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +11.02%
    Low Price$57.89
    High Price$64.78
  • 3 Months
    -5.59%
    Low Price$52.50
    High Price$64.84
  • 1 Year
    +92.57%
    Low Price$29.74
    High Price$64.84
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
61.71
62.38
60.39
60.64
-0.59%
2,112,601
07/30/2026
60.36
61.80
58.14
61.00
+4.06%
3,824,618
07/30/2026
$2.41 Earnings
07/29/2026
59.43
60.17
57.95
58.62
+0.34%
3,378,669
07/28/2026
60.09
60.35
58.26
58.42
-3.49%
2,501,395
07/27/2026
61.96
61.96
59.70
60.53
-3.15%
2,228,674
07/24/2026
63.80
63.80
61.96
62.50
-1.42%
1,582,649
07/23/2026
65.20
65.69
63.25
63.40
-2.13%
1,521,985
07/22/2026
64.70
65.04
63.92
64.78
+1.36%
1,697,931
07/21/2026
64.30
64.96
63.12
63.91
+0.65%
1,751,742
07/20/2026
63.15
64.04
62.96
63.50
+0.63%
1,567,859
07/17/2026
62.13
63.49
61.78
63.10
+3.14%
2,436,236
07/16/2026
60.87
62.08
60.41
61.18
+0.92%
2,008,057
07/15/2026
62.37
62.37
60.19
60.62
-1.96%
1,895,171
07/14/2026
62.59
62.65
61.19
61.83
-0.32%
1,544,371
07/13/2026
61.66
62.47
61.39
62.03
+1.97%
1,792,728
07/10/2026
61.09
61.31
59.22
60.83
+1.06%
1,806,899
07/09/2026
60.88
61.51
59.83
60.19
-1.36%
2,218,587
07/08/2026
59.95
61.08
59.18
61.02
+4.79%
2,670,104
07/07/2026
58.10
59.20
57.37
58.23
+0.59%
2,617,329
07/06/2026
56.62
57.96
56.28
57.89
+2.41%
2,119,160
07/02/2026
56.59
57.27
55.44
56.53
-0.09%
3,284,806
07/01/2026
54.50
57.43
54.31
56.58
+3.59%
3,240,304
06/30/2026
53.38
55.51
53.20
54.62
+2.77%
4,043,172
06/29/2026
54.07
54.07
52.55
53.15
+1.24%
3,105,058
06/26/2026
52.84
53.24
51.93
52.50
-1.09%
4,000,957
06/25/2026
52.58
53.25
51.88
53.08
+0.82%
2,257,731
06/24/2026
52.64
53.18
50.89
52.65
-0.25%
2,584,476
06/23/2026
52.83
53.48
52.28
52.78
-0.83%
2,256,700
06/22/2026
54.10
54.10
51.85
53.22
-0.86%
2,327,660
06/18/2026
53.85
54.44
52.15
53.68
-0.20%
4,072,657
06/17/2026
54.95
55.33
53.55
53.79
-2.52%
2,589,694
06/16/2026
55.32
56.67
54.78
55.18
-1.67%
2,027,224
06/15/2026
56.39
56.42
55.11
56.12
-1.53%
2,160,032
06/12/2026
57.19
57.57
56.52
56.99
-0.02%
1,664,190
06/11/2026
59.08
59.28
56.91
57.00
-2.75%
1,509,657
06/10/2026
58.73
59.61
58.34
58.61
+0.43%
1,533,663
06/09/2026
58.62
59.09
57.10
58.36
0.00%
2,204,332
06/08/2026
60.07
60.61
58.24
58.36
-1.83%
1,317,843
06/05/2026
60.33
60.71
58.89
59.45
-2.09%
1,347,357
06/04/2026
60.63
61.24
60.21
60.72
-1.35%
2,430,783
06/03/2026
60.69
63.00
60.56
61.55
+2.01%
1,718,953
06/02/2026
60.42
61.36
60.15
60.34
-0.17%
1,811,134
06/01/2026
59.63
61.09
59.43
60.44
+2.27%
2,182,190
05/29/2026
59.53
60.04
58.69
59.10
-0.87%
2,529,849
05/28/2026
59.00
59.82
58.80
59.62
+1.50%
1,931,614
05/27/2026
59.09
59.11
57.75
58.74
-1.03%
1,876,195
05/26/2026
58.96
59.98
58.10
59.35
+1.28%
2,423,470
05/22/2026
57.99
58.98
57.65
58.60
+1.28%
1,965,309
05/21/2026
59.30
60.11
57.81
57.86
-1.90%
2,357,110
05/20/2026
60.10
60.68
58.96
58.98
-1.62%
2,126,379
05/19/2026
61.97
61.98
59.35
59.95
-3.51%
2,302,051
05/18/2026
62.27
62.62
60.74
62.13
-0.38%
2,156,242
05/15/2026
62.61
63.00
61.47
62.37
-0.65%
2,082,691
05/14/2026
62.07
63.45
61.64
62.78
+0.84%
2,693,803
05/13/2026
63.54
64.99
62.20
62.26
-1.89%
1,838,596
05/12/2026
64.83
64.99
63.30
63.46
-0.56%
2,688,073
05/11/2026
63.51
64.12
61.35
63.82
+1.11%
3,883,813
05/08/2026
62.77
63.44
61.79
63.12
+1.37%
1,659,072
05/07/2026
61.80
62.76
61.09
62.27
-1.33%
2,724,689
05/06/2026
62.50
63.42
61.94
63.11
-2.67%
2,651,600
05/05/2026
65.00
66.02
64.66
64.84
+0.71%
2,301,640
05/04/2026
64.11
64.79
62.69
64.38
+0.96%
2,510,063
05/01/2026
63.89
64.85
62.63
63.77
-0.72%
3,620,036
04/30/2026
60.04
64.36
59.19
64.23
+2.28%
4,441,698
04/30/2026
$0.83 Earnings
04/29/2026
61.79
63.73
61.79
62.80
+2.40%
3,749,331
04/28/2026
61.96
62.18
60.43
61.33
+1.62%
2,080,870
04/27/2026
60.54
61.67
60.04
60.35
+0.28%
2,155,498
04/24/2026
61.01
61.31
59.64
60.18
-1.25%
1,690,910
04/23/2026
60.64
61.51
60.41
60.94
+1.15%
2,046,071
04/22/2026
60.87
61.16
59.70
60.25
-0.03%
2,927,409
04/21/2026
59.63
60.32
58.75
60.27
+2.01%
2,549,697
04/20/2026
58.63
59.60
58.49
59.08
+1.95%
2,960,985
04/17/2026
58.19
58.48
55.83
57.95
-3.99%
4,730,159
04/16/2026
58.47
60.41
58.10
60.36
+3.29%
2,460,458
04/15/2026
59.49
59.92
57.89
58.44
-1.95%
3,535,718
04/14/2026
61.38
61.67
59.44
59.60
-2.95%
3,408,131
04/13/2026
61.87
62.80
60.95
61.41
+0.23%
2,281,894
04/10/2026
61.55
62.48
60.98
61.27
-0.11%
2,363,379
04/09/2026
64.00
64.53
60.73
61.34
-2.71%
3,395,692
04/08/2026
59.12
63.11
58.33
63.05
-0.72%
5,570,499
04/07/2026
64.01
64.90
63.33
63.51
-0.59%
2,374,176
04/06/2026
64.13
64.42
62.96
63.89
-1.18%
2,143,647
04/02/2026
62.77
64.69
62.48
64.65
+4.01%
3,590,880
04/01/2026
62.17
62.37
60.33
62.16
+0.50%
4,258,038
03/31/2026
60.92
62.99
60.73
61.85
+2.45%
3,553,797
03/30/2026
59.72
62.38
59.72
60.37
+1.84%
4,662,633
03/27/2026
58.10
61.25
57.62
59.28
+0.51%
4,275,079
03/26/2026
59.01
59.63
58.48
58.98
+0.24%
2,193,491
03/25/2026
58.16
58.87
57.62
58.84
+1.31%
5,312,360
03/24/2026
56.95
59.36
56.11
58.08
+2.87%
4,094,142
03/23/2026
55.54
57.20
54.99
56.46
+2.39%
3,260,532
03/20/2026
56.60
57.31
54.59
55.14
-2.92%
3,019,545
03/19/2026
55.90
56.93
55.37
56.80
+0.09%
2,593,719
03/18/2026
57.21
57.96
56.70
56.75
-0.28%
3,092,592
03/17/2026
55.95
57.71
55.81
56.91
+3.08%
3,469,963
03/16/2026
54.76
55.80
54.16
55.21
+0.75%
4,695,690
03/13/2026
56.32
57.02
54.37
54.80
-2.72%
3,097,044
03/12/2026
55.07
57.35
54.81
56.33
+1.39%
4,020,964