DAR
Darling Ingredie (DAR)
NYSE
$64.15+$1.21 (+1.92%)
Price as of Oct 02, 2026 7:57 PM EDT
  • $9.9B
    Market Cap
  • 98.24%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -6.92%
    Low Price$60.32
    High Price$67.51
  • 3 Months
    +11.34%
    Low Price$57.80
    High Price$68.34
  • 1 Year
    +98.24%
    Low Price$29.91
    High Price$68.34
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
60.73
63.73
59.63
62.94
+2.11%
2,132,242
10/01/2026
60.08
61.86
60.00
61.64
+1.53%
2,582,318
09/30/2026
60.52
61.91
60.00
60.71
+0.65%
1,978,816
09/29/2026
60.12
60.55
59.36
60.32
-0.45%
1,402,753
09/28/2026
61.90
62.08
60.11
60.59
-1.14%
2,140,263
09/25/2026
61.22
61.93
60.19
61.29
-0.73%
2,107,514
09/24/2026
61.59
62.74
60.76
61.74
+0.62%
2,238,179
09/23/2026
61.64
63.05
60.02
61.36
-0.44%
3,532,907
09/22/2026
64.72
64.72
61.25
61.63
-2.58%
3,041,634
09/21/2026
65.18
65.66
62.76
63.26
-3.21%
1,919,305
09/18/2026
66.28
66.76
64.72
65.36
-1.70%
4,201,792
09/17/2026
65.05
67.08
64.51
66.49
+1.42%
2,014,762
09/16/2026
66.00
66.73
65.17
65.56
-1.47%
1,874,787
09/15/2026
64.95
67.37
64.95
66.54
+2.50%
2,463,543
09/14/2026
65.69
66.77
64.85
64.92
-0.29%
2,407,583
09/11/2026
65.83
66.73
64.82
65.11
-1.90%
1,564,235
09/10/2026
68.23
68.39
66.22
66.37
-1.69%
1,477,989
09/09/2026
67.88
68.65
66.79
67.51
+0.60%
1,728,557
09/08/2026
66.51
67.48
65.52
67.11
+2.95%
1,966,832
09/04/2026
64.82
65.52
63.69
65.19
-0.85%
1,906,675
09/03/2026
67.60
67.74
64.81
65.75
-2.77%
2,061,534
09/02/2026
67.35
68.59
66.15
67.62
-0.12%
2,288,672
09/01/2026
66.34
67.87
65.36
67.70
+2.16%
3,209,985
08/31/2026
65.38
66.78
61.35
66.27
+3.03%
4,345,478
08/28/2026
62.12
64.49
62.12
64.32
+4.77%
2,964,915
08/27/2026
62.17
62.87
60.44
61.39
-1.78%
2,484,796
08/26/2026
61.78
63.24
60.59
62.50
-0.13%
1,875,535
08/25/2026
61.39
63.19
58.96
62.58
+0.42%
4,007,446
08/24/2026
63.83
64.59
62.07
62.32
-5.20%
3,258,783
08/21/2026
67.81
68.44
60.85
65.74
-3.10%
7,350,296
08/20/2026
67.78
69.98
67.33
67.84
+1.34%
2,136,656
08/19/2026
68.35
68.77
66.57
66.94
-2.05%
2,405,248
08/18/2026
67.51
68.59
66.72
68.34
+0.99%
1,900,471
08/17/2026
66.66
67.95
66.50
67.67
+0.94%
1,820,214
08/14/2026
66.35
67.68
65.86
67.04
+1.98%
2,061,943
08/13/2026
63.14
65.78
63.05
65.74
+3.64%
1,880,634
08/12/2026
62.37
63.52
62.01
63.43
+1.72%
1,715,211
08/11/2026
62.48
63.60
62.29
62.36
-0.75%
1,779,889
08/10/2026
61.84
63.33
60.23
62.83
+5.76%
2,203,712
08/07/2026
60.07
60.88
58.77
59.41
-1.82%
1,893,533
08/06/2026
59.40
60.80
58.95
60.51
+4.69%
2,218,078
08/05/2026
61.14
61.83
57.76
57.80
-3.91%
2,440,480
08/04/2026
60.47
60.70
59.57
60.15
+0.65%
2,123,766
08/03/2026
59.94
60.69
59.10
59.76
-1.45%
3,280,334
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