5 DAY PERFORMANCE
-20.85%
1 MONTH PERFORMANCE
-21.07%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
-5.89%
YEAR-TO-DATE PERFORMANCE
+44.14%
1 YEAR PERFORMANCE
+62.51%
Darling Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $65.18 | $63.74 (-2.21%) | $65.18 | $63.72 | 416.00 K | $10.14 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 |
| 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 |
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.
