5 DAY PERFORMANCE
-14.43%
1 MONTH PERFORMANCE
-10.36%
3 MONTH PERFORMANCE
-17.78%
6 MONTH PERFORMANCE
+7.66%
YEAR-TO-DATE PERFORMANCE
+44.14%
1 YEAR PERFORMANCE
+73.84%
Darling Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $59.40 | $60.62 (2.05%) | $60.80 | $58.95 | 1.27 M | $9.56 B |
| 08/05/2026 | $61.14 | $57.80 (-5.46%) | $61.83 | $57.76 | 2.44 M | $9.13 B |
| 08/04/2026 | $60.47 | $60.15 (-0.53%) | $60.70 | $59.57 | 2.12 M | $9.50 B |
| 08/03/2026 | $59.94 | $59.76 (-0.3%) | $60.69 | $59.10 | 3.28 M | $9.44 B |
| 07/31/2026 | $61.71 | $60.64 (-1.73%) | $62.38 | $60.39 | 2.11 M | $9.58 B |
| 07/30/2026 | $60.36 | $61.00 (1.06%) | $61.80 | $58.14 | 3.82 M | $9.64 B |
| 07/29/2026 | $59.43 | $58.62 (-1.36%) | $60.17 | $57.95 | 3.38 M | $9.26 B |
| 07/28/2026 | $60.09 | $58.42 (-2.78%) | $60.35 | $58.26 | 2.51 M | $9.23 B |
| 07/27/2026 | $61.96 | $60.53 (-2.31%) | $61.96 | $59.70 | 2.23 M | $9.56 B |
| 07/24/2026 | $63.80 | $62.50 (-2.04%) | $63.80 | $61.96 | 1.58 M | $9.88 B |
| 07/23/2026 | $65.20 | $63.40 (-2.76%) | $65.69 | $63.25 | 1.52 M | $10.02 B |
| 07/22/2026 | $64.70 | $64.78 (0.12%) | $65.04 | $63.92 | 1.70 M | $10.24 B |
| 07/21/2026 | $64.30 | $63.91 (-0.61%) | $64.96 | $63.12 | 1.75 M | $10.10 B |
| 07/20/2026 | $63.15 | $63.50 (0.55%) | $64.04 | $62.96 | 1.57 M | $10.03 B |
| 07/17/2026 | $62.13 | $63.10 (1.56%) | $63.49 | $61.78 | 2.44 M | $9.97 B |
| 07/16/2026 | $60.87 | $61.18 (0.51%) | $62.08 | $60.41 | 2.01 M | $9.67 B |
| 07/15/2026 | $62.37 | $60.62 (-2.81%) | $62.37 | $60.19 | 1.90 M | $9.58 B |
| 07/14/2026 | $62.59 | $61.83 (-1.21%) | $62.65 | $61.19 | 1.54 M | $9.77 B |
| 07/13/2026 | $61.66 | $62.03 (0.6%) | $62.47 | $61.39 | 1.79 M | $9.80 B |
| 07/10/2026 | $61.09 | $60.83 (-0.43%) | $61.31 | $59.22 | 1.81 M | $9.61 B |
| 07/09/2026 | $60.88 | $60.19 (-1.13%) | $61.51 | $59.83 | 2.22 M | $9.51 B |
| 07/08/2026 | $59.95 | $61.02 (1.78%) | $61.08 | $59.18 | 2.67 M | $9.64 B |
| 07/07/2026 | $58.10 | $58.23 (0.22%) | $59.20 | $57.37 | 2.62 M | $9.20 B |
| 07/06/2026 | $56.62 | $57.89 (2.24%) | $57.96 | $56.28 | 2.12 M | $9.15 B |
| 07/02/2026 | $56.59 | $56.53 (-0.11%) | $57.27 | $55.44 | 3.28 M | $8.93 B |
| 07/01/2026 | $54.50 | $56.58 (3.82%) | $57.43 | $54.31 | 3.24 M | $8.94 B |
| 06/30/2026 | $53.38 | $54.62 (2.32%) | $55.51 | $53.20 | 4.04 M | $8.63 B |
| 06/29/2026 | $54.07 | $53.15 (-1.7%) | $54.07 | $52.55 | 3.11 M | $8.40 B |
| 06/26/2026 | $52.84 | $52.50 (-0.64%) | $53.24 | $51.93 | 4.00 M | $8.30 B |
| 06/25/2026 | $52.58 | $53.08 (0.95%) | $53.25 | $51.88 | 2.26 M | $8.39 B |
| 06/24/2026 | $52.64 | $52.65 (0.02%) | $53.18 | $50.89 | 2.58 M | $8.32 B |
| 06/23/2026 | $52.83 | $52.78 (-0.09%) | $53.48 | $52.28 | 2.26 M | $8.34 B |
| 06/22/2026 | $54.10 | $53.22 (-1.63%) | $54.10 | $51.85 | 2.33 M | $8.41 B |
| 06/18/2026 | $53.85 | $53.68 (-0.32%) | $54.44 | $52.15 | 4.07 M | $8.48 B |
| 06/17/2026 | $54.95 | $53.79 (-2.11%) | $55.33 | $53.55 | 2.59 M | $8.50 B |
| 06/16/2026 | $55.32 | $55.18 (-0.25%) | $56.67 | $54.78 | 2.03 M | $8.72 B |
| 06/15/2026 | $56.39 | $56.12 (-0.48%) | $56.42 | $55.11 | 2.16 M | $8.87 B |
| 06/12/2026 | $57.19 | $56.99 (-0.35%) | $57.57 | $56.52 | 1.66 M | $9.01 B |
| 06/11/2026 | $59.08 | $57.00 (-3.52%) | $59.28 | $56.91 | 1.51 M | $9.01 B |
| 06/10/2026 | $58.73 | $58.61 (-0.2%) | $59.61 | $58.34 | 1.53 M | $9.26 B |
| 06/09/2026 | $58.62 | $58.36 (-0.44%) | $59.09 | $57.10 | 2.20 M | $9.22 B |
| 06/08/2026 | $60.07 | $58.36 (-2.85%) | $60.61 | $58.24 | 1.32 M | $9.22 B |
| 06/05/2026 | $60.33 | $59.45 (-1.46%) | $60.71 | $58.89 | 1.35 M | $9.39 B |
| 06/04/2026 | $60.63 | $60.72 (0.15%) | $61.24 | $60.21 | 2.43 M | $9.59 B |
| 06/03/2026 | $60.69 | $61.55 (1.42%) | $63.00 | $60.56 | 1.72 M | $9.73 B |
| 06/02/2026 | $60.42 | $60.34 (-0.13%) | $61.36 | $60.15 | 1.77 M | $9.53 B |
| 06/01/2026 | $59.63 | $60.44 (1.36%) | $61.09 | $59.43 | 2.18 M | $9.55 B |
| 05/29/2026 | $59.53 | $59.10 (-0.72%) | $60.04 | $58.69 | 2.53 M | $9.34 B |
| 05/28/2026 | $59.00 | $59.62 (1.05%) | $59.82 | $58.80 | 1.93 M | $9.42 B |
| 05/27/2026 | $59.09 | $58.74 (-0.59%) | $59.11 | $57.75 | 1.88 M | $9.28 B |
| 05/26/2026 | $58.96 | $59.35 (0.66%) | $59.98 | $58.10 | 2.42 M | $9.38 B |
| 05/22/2026 | $57.99 | $58.60 (1.05%) | $58.98 | $57.65 | 1.97 M | $9.26 B |
| 05/21/2026 | $59.30 | $57.86 (-2.43%) | $60.11 | $57.81 | 2.36 M | $9.14 B |
| 05/20/2026 | $60.10 | $58.98 (-1.86%) | $60.68 | $58.96 | 2.13 M | $9.32 B |
| 05/19/2026 | $61.97 | $59.95 (-3.26%) | $61.98 | $59.35 | 2.30 M | $9.47 B |
| 05/18/2026 | $62.27 | $62.13 (-0.22%) | $62.62 | $60.74 | 2.16 M | $9.82 B |
| 05/15/2026 | $62.61 | $62.37 (-0.38%) | $63.00 | $61.47 | 2.08 M | $9.86 B |
| 05/14/2026 | $62.07 | $62.78 (1.14%) | $63.45 | $61.64 | 2.69 M | $9.92 B |
| 05/13/2026 | $63.54 | $62.26 (-2.01%) | $64.99 | $62.20 | 1.84 M | $9.84 B |
| 05/12/2026 | $64.83 | $63.46 (-2.11%) | $64.99 | $63.30 | 2.69 M | $10.03 B |
| 05/11/2026 | $63.51 | $63.82 (0.49%) | $64.11 | $61.35 | 3.88 M | $10.08 B |
| 05/08/2026 | $62.77 | $63.12 (0.56%) | $63.44 | $61.79 | 1.66 M | $9.97 B |
| 05/07/2026 | $61.80 | $62.27 (0.76%) | $62.76 | $61.09 | 2.72 M | $9.84 B |
| 05/06/2026 | $62.50 | $63.11 (0.98%) | $63.42 | $61.94 | 2.65 M | $9.97 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.
