DAR
Darling Ingredie (DAR)
NYSE
$53.42+$0.20 (+0.38%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $8.5B
    Market Cap
  • 38.13%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -9.18%
    Low Price$53.22
    High Price$61.55
  • 3 Months
    -3.48%
    Low Price$53.22
    High Price$64.84
  • 1 Year
    +38.13%
    Low Price$29.74
    High Price$64.84
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
53.18
55.73
52.57
55.56
+5.63%
4,777,317
03/10/2026
52.30
52.81
51.02
52.60
+1.31%
3,893,443
03/09/2026
52.40
52.71
51.32
51.92
-1.87%
3,273,624
03/06/2026
53.28
53.39
52.03
52.91
-0.55%
3,263,083
03/05/2026
53.13
53.78
52.33
53.20
-0.23%
2,753,255
03/04/2026
53.66
54.19
52.60
53.32
-0.09%
1,961,303
03/03/2026
52.58
54.14
51.90
53.37
-1.53%
2,051,394
03/02/2026
53.16
54.24
52.15
54.20
+1.96%
1,848,550
02/27/2026
52.89
53.36
52.56
53.16
+0.40%
1,938,301
02/26/2026
52.92
53.71
51.87
52.95
-0.26%
1,953,579
02/25/2026
52.86
53.17
51.98
53.09
+0.78%
1,635,798
02/24/2026
51.57
52.71
51.36
52.68
+2.01%
2,225,037
02/23/2026
51.44
51.97
51.06
51.64
+0.08%
2,707,009
02/20/2026
51.72
52.30
50.92
51.60
-0.29%
2,253,034
02/19/2026
51.90
52.04
51.22
51.75
+0.15%
2,178,894
02/18/2026
51.29
52.58
50.82
51.67
+1.37%
3,121,683
02/17/2026
51.22
51.49
50.21
50.97
+0.02%
3,579,287
02/13/2026
51.39
52.88
50.57
50.96
+1.29%
4,546,686
02/12/2026
49.09
51.19
48.34
50.31
+1.39%
5,658,408
02/11/2026
49.06
49.74
48.28
49.62
+1.93%
3,611,567
02/11/2026
$0.35 Earnings
02/10/2026
48.44
48.84
47.66
48.68
+0.58%
1,825,460
02/09/2026
48.33
48.60
47.32
48.40
+0.41%
1,531,026
02/06/2026
47.76
48.68
47.43
48.20
+2.05%
2,116,042
02/05/2026
47.52
47.97
46.72
47.23
-1.52%
1,911,133
02/04/2026
48.10
48.93
47.10
47.96
+0.21%
2,238,116
02/03/2026
47.04
48.10
46.51
47.86
+1.08%
2,201,489
02/02/2026
46.06
47.82
45.15
47.35
+3.70%
3,399,772
01/30/2026
45.22
45.87
44.49
45.66
-0.52%
2,473,970