5 DAY PERFORMANCE
-6.89%
1 MONTH PERFORMANCE
-17.24%
3 MONTH PERFORMANCE
-10.22%
6 MONTH PERFORMANCE
-19.97%
YEAR-TO-DATE PERFORMANCE
+44.14%
1 YEAR PERFORMANCE
+61.05%
Darling Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $52.44 | $51.53 (-1.74%) | $52.78 | $50.94 | 2.00 M | |
| 11/04/2026 | $53.42 | $52.30 (-2.1%) | $53.93 | $51.44 | 4.03 M | $8.21 B |
| 11/03/2026 | $53.78 | $53.62 (-0.3%) | $54.14 | $52.84 | 3.38 M | $8.42 B |
| 11/02/2026 | $55.23 | $54.02 (-2.19%) | $55.46 | $53.59 | 2.41 M | $8.48 B |
| 10/30/2026 | $54.74 | $55.73 (1.81%) | $55.77 | $53.63 | 2.34 M | $8.75 B |
| 10/29/2026 | $56.01 | $55.15 (-1.54%) | $58.02 | $53.86 | 4.05 M | $8.66 B |
| 10/28/2026 | $57.72 | $55.46 (-3.92%) | $57.72 | $54.83 | 2.85 M | $8.71 B |
| 10/27/2026 | $56.88 | $55.67 (-2.13%) | $57.31 | $55.51 | 2.02 M | $8.74 B |
| 10/26/2026 | $56.58 | $57.16 (1.03%) | $58.27 | $56.58 | 1.82 M | $8.98 B |
| 10/23/2026 | $55.75 | $56.24 (0.88%) | $57.23 | $55.66 | 2.18 M | $8.89 B |
| 10/22/2026 | $56.99 | $55.64 (-2.37%) | $57.50 | $54.86 | 3.08 M | $8.79 B |
| 10/21/2026 | $59.80 | $59.09 (-1.19%) | $59.80 | $58.34 | 1.77 M | $9.34 B |
| 10/20/2026 | $60.02 | $59.22 (-1.33%) | $60.02 | $58.34 | 2.24 M | $9.36 B |
| 10/19/2026 | $61.33 | $59.69 (-2.67%) | $61.83 | $59.59 | 1.36 M | $9.43 B |
| 10/16/2026 | $61.23 | $61.36 (0.21%) | $62.07 | $59.90 | 2.70 M | $9.70 B |
| 10/15/2026 | $62.54 | $60.87 (-2.67%) | $62.62 | $60.30 | 2.23 M | $9.62 B |
| 10/14/2026 | $63.43 | $62.38 (-1.66%) | $63.74 | $61.97 | 1.77 M | $9.86 B |
| 10/13/2026 | $61.00 | $63.10 (3.44%) | $63.36 | $60.99 | 2.02 M | $9.97 B |
| 10/12/2026 | $62.21 | $61.06 (-1.85%) | $62.21 | $60.74 | 1.58 M | $9.65 B |
| 10/09/2026 | $61.89 | $60.26 (-2.63%) | $62.03 | $59.89 | 2.70 M | $9.52 B |
| 10/08/2026 | $60.64 | $62.25 (2.66%) | $62.70 | $60.30 | 2.82 M | $9.84 B |
| 10/07/2026 | $61.92 | $60.02 (-3.07%) | $61.92 | $60.01 | 1.65 M | $9.48 B |
| 10/06/2026 | $61.45 | $61.17 (-0.46%) | $62.46 | $60.63 | 1.88 M | $9.67 B |
| 10/05/2026 | $62.75 | $62.70 (-0.08%) | $63.96 | $62.00 | 2.03 M | $9.91 B |
| 10/02/2026 | $60.73 | $62.94 (3.64%) | $63.73 | $59.63 | 2.13 M | $9.95 B |
| 10/01/2026 | $60.08 | $61.64 (2.6%) | $61.86 | $60.00 | 2.58 M | $9.74 B |
| 09/30/2026 | $60.52 | $60.71 (0.31%) | $61.91 | $60.00 | 1.98 M | $9.59 B |
| 09/29/2026 | $60.12 | $60.32 (0.33%) | $60.55 | $59.36 | 1.41 M | $9.53 B |
| 09/28/2026 | $61.90 | $60.59 (-2.12%) | $62.08 | $60.11 | 2.14 M | $9.57 B |
| 09/25/2026 | $61.22 | $61.29 (0.11%) | $61.93 | $60.19 | 2.11 M | $9.68 B |
| 09/24/2026 | $61.59 | $61.74 (0.24%) | $62.74 | $60.76 | 2.24 M | $9.76 B |
| 09/23/2026 | $61.64 | $61.36 (-0.45%) | $63.05 | $60.02 | 3.53 M | $9.70 B |
| 09/22/2026 | $64.72 | $61.63 (-4.77%) | $64.72 | $61.25 | 3.04 M | $9.74 B |
| 09/21/2026 | $65.18 | $63.26 (-2.95%) | $65.66 | $62.76 | 1.92 M | $10.00 B |
| 09/18/2026 | $66.28 | $65.36 (-1.39%) | $66.76 | $64.72 | 4.20 M | $10.33 B |
| 09/17/2026 | $65.05 | $66.49 (2.21%) | $67.08 | $64.51 | 2.01 M | $10.51 B |
| 09/16/2026 | $66.00 | $65.56 (-0.67%) | $66.73 | $65.17 | 1.87 M | $10.36 B |
| 09/15/2026 | $64.95 | $66.54 (2.45%) | $67.37 | $64.95 | 2.46 M | $10.51 B |
| 09/14/2026 | $65.69 | $64.92 (-1.17%) | $66.77 | $64.85 | 2.20 M | $10.26 B |
| 09/11/2026 | $65.83 | $65.11 (-1.09%) | $66.73 | $64.82 | 1.56 M | $10.29 B |
| 09/10/2026 | $68.23 | $66.37 (-2.73%) | $68.39 | $66.22 | 1.48 M | $10.49 B |
| 09/09/2026 | $67.88 | $67.51 (-0.55%) | $68.65 | $66.79 | 1.73 M | $10.67 B |
| 09/08/2026 | $66.51 | $67.11 (0.9%) | $67.48 | $65.52 | 1.97 M | $10.60 B |
| 09/04/2026 | $64.82 | $65.19 (0.57%) | $65.52 | $63.69 | 1.91 M | $10.30 B |
| 09/03/2026 | $67.60 | $65.75 (-2.74%) | $67.74 | $64.81 | 2.06 M | $10.39 B |
| 09/02/2026 | $67.35 | $67.62 (0.4%) | $68.59 | $66.15 | 2.29 M | $10.68 B |
| 09/01/2026 | $66.33 | $67.70 (2.07%) | $67.87 | $65.36 | 3.21 M | $10.70 B |
| 08/31/2026 | $65.38 | $66.27 (1.36%) | $66.78 | $61.35 | 4.35 M | $10.47 B |
| 08/28/2026 | $62.12 | $64.32 (3.54%) | $64.49 | $62.12 | 2.97 M | $10.16 B |
| 08/27/2026 | $62.17 | $61.39 (-1.25%) | $62.87 | $60.44 | 2.48 M | $9.70 B |
| 08/26/2026 | $61.78 | $62.50 (1.17%) | $63.24 | $60.59 | 1.88 M | $9.88 B |
| 08/25/2026 | $61.39 | $62.58 (1.94%) | $63.19 | $58.96 | 4.01 M | $9.89 B |
| 08/24/2026 | $63.83 | $62.32 (-2.37%) | $64.59 | $62.07 | 3.26 M | $9.85 B |
| 08/21/2026 | $67.81 | $65.74 (-3.05%) | $68.44 | $60.85 | 7.35 M | $10.39 B |
| 08/20/2026 | $67.78 | $67.84 (0.09%) | $69.98 | $67.33 | 2.14 M | $10.72 B |
| 08/19/2026 | $68.35 | $66.94 (-2.06%) | $68.77 | $66.57 | 2.41 M | $10.58 B |
| 08/18/2026 | $67.51 | $68.34 (1.23%) | $68.59 | $66.72 | 1.90 M | $10.80 B |
| 08/17/2026 | $66.66 | $67.67 (1.52%) | $67.95 | $66.50 | 1.82 M | $10.69 B |
| 08/14/2026 | $66.35 | $67.04 (1.04%) | $67.68 | $65.86 | 2.06 M | $10.59 B |
| 08/13/2026 | $63.14 | $65.74 (4.12%) | $65.78 | $63.05 | 1.88 M | $10.39 B |
| 08/12/2026 | $62.37 | $63.43 (1.7%) | $63.52 | $62.01 | 1.60 M | $10.02 B |
| 08/11/2026 | $62.48 | $62.36 (-0.19%) | $63.60 | $62.29 | 1.78 M | $9.85 B |
| 08/10/2026 | $61.84 | $62.83 (1.6%) | $63.33 | $60.23 | 2.20 M | $9.93 B |
| 08/07/2026 | $60.07 | $59.41 (-1.1%) | $60.88 | $58.77 | 1.89 M | $9.39 B |
| 08/06/2026 | $59.40 | $60.51 (1.87%) | $60.80 | $58.95 | 2.22 M | $9.56 B |
| 08/05/2026 | $61.14 | $57.80 (-5.46%) | $61.83 | $57.76 | 2.44 M | $9.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
