5 DAY PERFORMANCE
-13.22%
1 MONTH PERFORMANCE
-2.34%
3 MONTH PERFORMANCE
+1.83%
6 MONTH PERFORMANCE
+3.32%
YEAR-TO-DATE PERFORMANCE
-5.70%
1 YEAR PERFORMANCE
-11.63%
Darling Ingredients Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $36.27 | $36.19 (-0.22%) | $36.49 | $35.84 | 1.33 M | $5.89 B |
| 12/05/2025 | $36.62 | $36.51 (-0.3%) | $36.93 | $36.32 | 1.16 M | $5.97 B |
| 12/04/2025 | $36.61 | $36.55 (-0.16%) | $36.82 | $36.10 | 1.77 M | $5.98 B |
| 12/03/2025 | $37.22 | $36.61 (-1.64%) | $37.77 | $36.58 | 2.00 M | $5.99 B |
| 12/02/2025 | $37.61 | $37.01 (-1.6%) | $37.87 | $36.76 | 2.08 M | $6.05 B |
| 12/01/2025 | $36.70 | $36.77 (0.19%) | $36.87 | $36.12 | 1.85 M | $6.01 B |
| 11/28/2025 | $36.64 | $36.61 (-0.08%) | $37.02 | $36.52 | 969.12 K | $5.99 B |
| 11/26/2025 | $35.04 | $36.60 (4.45%) | $36.85 | $34.98 | 1.95 M | $5.98 B |
| 11/25/2025 | $33.74 | $35.23 (4.42%) | $35.26 | $33.60 | 2.12 M | $5.76 B |
| 11/24/2025 | $33.43 | $33.71 (0.84%) | $34.51 | $32.98 | 2.20 M | $5.51 B |
| 11/21/2025 | $32.11 | $33.38 (3.96%) | $33.85 | $31.81 | 2.24 M | $5.46 B |
| 11/20/2025 | $33.76 | $32.13 (-4.83%) | $34.26 | $31.99 | 3.47 M | $5.25 B |
| 11/19/2025 | $34.74 | $34.09 (-1.87%) | $35.21 | $32.32 | 4.19 M | $5.57 B |
| 11/18/2025 | $34.82 | $35.05 (0.66%) | $35.27 | $33.86 | 2.25 M | $5.73 B |
| 11/17/2025 | $34.64 | $34.43 (-0.61%) | $35.16 | $34.18 | 2.02 M | $5.63 B |
| 11/14/2025 | $34.13 | $34.75 (1.82%) | $34.99 | $33.96 | 2.42 M | $5.68 B |
| 11/13/2025 | $34.59 | $34.63 (0.12%) | $35.12 | $34.16 | 2.29 M | $5.66 B |
| 11/12/2025 | $34.65 | $34.54 (-0.32%) | $34.74 | $33.85 | 2.12 M | $5.65 B |
| 11/11/2025 | $32.79 | $34.31 (4.64%) | $34.67 | $32.79 | 3.04 M | $5.61 B |
| 11/10/2025 | $32.83 | $32.70 (-0.4%) | $33.23 | $32.37 | 2.16 M | $5.35 B |
| 11/07/2025 | $31.82 | $32.53 (2.23%) | $32.71 | $31.65 | 2.13 M | $5.32 B |
| 11/06/2025 | $32.40 | $31.92 (-1.48%) | $32.98 | $31.62 | 1.57 M | $5.22 B |
| 11/05/2025 | $32.54 | $32.22 (-0.98%) | $33.09 | $32.22 | 1.77 M | $5.27 B |
| 11/04/2025 | $32.03 | $32.56 (1.65%) | $33.10 | $31.82 | 2.25 M | $5.32 B |
| 11/03/2025 | $32.40 | $32.79 (1.2%) | $33.39 | $32.00 | 2.48 M | $5.36 B |
| 10/31/2025 | $31.95 | $32.05 (0.31%) | $32.21 | $31.48 | 1.80 M | $5.24 B |
| 10/30/2025 | $33.07 | $32.13 (-2.84%) | $33.54 | $31.88 | 1.76 M | $5.25 B |
| 10/29/2025 | $33.73 | $33.47 (-0.77%) | $34.30 | $33.14 | 1.73 M | $5.47 B |
| 10/28/2025 | $34.06 | $33.81 (-0.73%) | $34.35 | $33.21 | 2.39 M | $5.53 B |
| 10/27/2025 | $34.84 | $34.46 (-1.09%) | $35.19 | $34.08 | 2.56 M | $5.63 B |
| 10/24/2025 | $34.58 | $34.55 (-0.09%) | $35.22 | $34.25 | 2.88 M | $5.65 B |
| 10/23/2025 | $31.78 | $34.67 (9.09%) | $34.78 | $31.75 | 5.01 M | $5.67 B |
| 10/22/2025 | $31.00 | $31.12 (0.39%) | $31.37 | $30.58 | 2.69 M | $5.09 B |
| 10/21/2025 | $31.76 | $30.56 (-3.78%) | $32.02 | $30.39 | 3.70 M | $5.00 B |
| 10/20/2025 | $31.70 | $31.80 (0.32%) | $32.45 | $31.59 | 2.29 M | $5.20 B |
| 10/17/2025 | $31.63 | $31.68 (0.16%) | $31.93 | $31.12 | 1.91 M | $5.18 B |
| 10/16/2025 | $31.76 | $31.69 (-0.22%) | $32.78 | $31.41 | 3.12 M | $5.18 B |
| 10/15/2025 | $31.61 | $31.64 (0.09%) | $32.65 | $30.92 | 4.13 M | $5.17 B |
| 10/14/2025 | $29.38 | $31.55 (7.39%) | $33.00 | $29.15 | 5.41 M | $5.16 B |
| 10/13/2025 | $30.35 | $29.91 (-1.45%) | $30.80 | $29.84 | 1.69 M | $4.89 B |
| 10/10/2025 | $31.29 | $30.10 (-3.8%) | $31.45 | $30.07 | 1.83 M | $4.92 B |
| 10/09/2025 | $31.60 | $31.35 (-0.79%) | $32.49 | $31.17 | 1.37 M | $5.13 B |
| 10/08/2025 | $31.43 | $31.54 (0.35%) | $31.72 | $31.02 | 2.53 M | $5.16 B |
| 10/07/2025 | $31.17 | $30.93 (-0.77%) | $31.53 | $30.69 | 1.24 M | $5.06 B |
| 10/06/2025 | $32.01 | $31.17 (-2.62%) | $32.21 | $31.13 | 1.29 M | $5.10 B |
| 10/03/2025 | $31.54 | $31.75 (0.67%) | $31.87 | $31.41 | 1.27 M | $5.19 B |
| 10/02/2025 | $31.28 | $31.47 (0.61%) | $31.57 | $30.97 | 1.24 M | $5.15 B |
| 10/01/2025 | $30.92 | $31.35 (1.39%) | $31.41 | $30.70 | 1.94 M | $5.13 B |
| 09/30/2025 | $30.57 | $30.87 (0.98%) | $30.96 | $29.83 | 3.35 M | $5.05 B |
| 09/29/2025 | $31.87 | $30.65 (-3.83%) | $31.87 | $30.33 | 3.77 M | $5.01 B |
| 09/26/2025 | $31.47 | $32.11 (2.03%) | $32.17 | $31.04 | 2.05 M | $5.25 B |
| 09/25/2025 | $31.32 | $31.43 (0.35%) | $32.10 | $30.98 | 2.30 M | $5.14 B |
| 09/24/2025 | $31.75 | $31.08 (-2.11%) | $32.21 | $31.06 | 2.63 M | $5.08 B |
| 09/23/2025 | $31.59 | $31.53 (-0.19%) | $32.04 | $31.25 | 2.74 M | $5.16 B |
| 09/22/2025 | $31.74 | $31.22 (-1.64%) | $31.93 | $31.07 | 2.55 M | $5.10 B |
| 09/19/2025 | $32.55 | $31.93 (-1.9%) | $32.94 | $31.91 | 3.77 M | $5.22 B |
| 09/18/2025 | $33.63 | $32.45 (-3.51%) | $33.75 | $32.22 | 2.09 M | $5.31 B |
| 09/17/2025 | $33.95 | $33.12 (-2.44%) | $34.11 | $32.97 | 3.19 M | $5.42 B |
| 09/16/2025 | $31.55 | $33.87 (7.35%) | $34.59 | $31.19 | 5.91 M | $5.54 B |
| 09/15/2025 | $31.55 | $31.39 (-0.51%) | $32.03 | $31.34 | 1.80 M | $5.13 B |
| 09/12/2025 | $32.01 | $31.44 (-1.78%) | $32.06 | $31.42 | 1.52 M | $5.14 B |
| 09/11/2025 | $31.33 | $31.92 (1.88%) | $32.01 | $31.19 | 1.60 M | $5.22 B |
| 09/10/2025 | $31.55 | $31.30 (-0.79%) | $31.78 | $30.12 | 2.97 M | $5.12 B |
| 09/09/2025 | $31.18 | $31.64 (1.48%) | $32.08 | $31.02 | 2.23 M | $5.17 B |
| 09/08/2025 | $32.19 | $31.20 (-3.08%) | $32.19 | $30.96 | 2.62 M | $5.10 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.
