5 DAY PERFORMANCE
+7.36%
1 MONTH PERFORMANCE
-13.88%
3 MONTH PERFORMANCE
-2.65%
6 MONTH PERFORMANCE
+0.93%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
-21.12%
Darling Ingredients Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.08 | $29.50 (-5.08%) | $31.45 | $29.49 | 2.14 M | $4.83 B |
| 03/11/2025 | $30.43 | $30.84 (1.35%) | $31.38 | $30.03 | 2.99 M | $4.93 B |
| 03/10/2025 | $32.25 | $30.43 (-5.64%) | $32.36 | $30.43 | 2.72 M | $4.86 B |
| 03/07/2025 | $32.72 | $32.18 (-1.65%) | $33.40 | $32.17 | 1.90 M | $5.14 B |
| 03/06/2025 | $33.17 | $32.78 (-1.18%) | $33.55 | $31.87 | 2.59 M | $5.24 B |
| 03/05/2025 | $33.54 | $33.49 (-0.15%) | $33.76 | $32.79 | 2.29 M | $5.35 B |
| 03/04/2025 | $33.94 | $33.29 (-1.92%) | $34.23 | $33.02 | 3.02 M | $5.32 B |
| 03/03/2025 | $36.28 | $34.42 (-5.13%) | $36.41 | $34.13 | 1.79 M | $5.50 B |
| 02/28/2025 | $36.87 | $36.09 (-2.12%) | $37.59 | $35.77 | 1.69 M | $5.77 B |
| 02/27/2025 | $36.87 | $36.87 (0%) | $37.33 | $36.52 | 1.52 M | $5.89 B |
| 02/26/2025 | $38.68 | $36.78 (-4.91%) | $38.68 | $36.64 | 2.32 M | $5.88 B |
| 02/25/2025 | $38.95 | $38.56 (-1%) | $39.47 | $38.12 | 1.66 M | $6.16 B |
| 02/24/2025 | $39.29 | $39.37 (0.2%) | $40.14 | $38.87 | 2.03 M | $6.29 B |
| 02/21/2025 | $39.72 | $39.22 (-1.26%) | $39.72 | $38.56 | 1.73 M | $6.27 B |
| 02/20/2025 | $38.44 | $39.56 (2.91%) | $39.96 | $37.87 | 2.67 M | $6.32 B |
| 02/19/2025 | $40.59 | $38.39 (-5.42%) | $40.72 | $38.17 | 4.29 M | $6.14 B |
| 02/18/2025 | $41.02 | $41.85 (2.02%) | $42.15 | $40.98 | 2.36 M | $6.69 B |
| 02/14/2025 | $40.72 | $40.92 (0.49%) | $41.54 | $40.52 | 1.46 M | $6.54 B |
| 02/13/2025 | $40.04 | $40.49 (1.12%) | $41.00 | $39.91 | 1.59 M | $6.47 B |
| 02/12/2025 | $40.01 | $40.12 (0.27%) | $40.39 | $39.37 | 1.92 M | $6.41 B |
| 02/11/2025 | $39.90 | $40.50 (1.5%) | $40.67 | $39.51 | 2.04 M | $6.47 B |
| 02/10/2025 | $39.85 | $39.60 (-0.63%) | $40.62 | $39.00 | 3.29 M | $6.33 B |
| 02/07/2025 | $38.49 | $39.75 (3.27%) | $40.66 | $38.41 | 3.12 M | $6.35 B |
| 02/06/2025 | $38.25 | $38.50 (0.65%) | $39.95 | $37.77 | 3.30 M | $6.15 B |
| 02/05/2025 | $35.94 | $36.05 (0.31%) | $36.41 | $35.62 | 2.34 M | $5.76 B |
| 02/04/2025 | $35.76 | $36.27 (1.43%) | $36.73 | $34.23 | 1.67 M | $5.80 B |
| 02/03/2025 | $36.82 | $36.33 (-1.33%) | $37.03 | $35.92 | 1.68 M | $5.81 B |
| 01/31/2025 | $36.83 | $37.46 (1.71%) | $38.27 | $36.30 | 2.81 M | $5.99 B |
| 01/30/2025 | $36.61 | $36.65 (0.11%) | $37.18 | $36.00 | 3.97 M | $5.86 B |
| 01/29/2025 | $35.09 | $34.73 (-1.03%) | $35.45 | $34.28 | 1.39 M | $5.55 B |
| 01/28/2025 | $35.85 | $35.23 (-1.73%) | $35.88 | $34.54 | 2.36 M | $5.63 B |
| 01/27/2025 | $36.45 | $35.74 (-1.95%) | $36.64 | $35.36 | 2.15 M | $5.71 B |
| 01/24/2025 | $36.06 | $36.05 (-0.03%) | $36.32 | $35.41 | 1.49 M | $5.76 B |
| 01/23/2025 | $35.16 | $36.06 (2.56%) | $36.47 | $34.51 | 1.61 M | $5.76 B |
| 01/22/2025 | $35.20 | $34.94 (-0.74%) | $35.57 | $34.64 | 2.06 M | $5.58 B |
| 01/21/2025 | $36.45 | $35.43 (-2.8%) | $36.80 | $35.02 | 2.27 M | $5.66 B |
| 01/17/2025 | $37.08 | $36.64 (-1.19%) | $37.34 | $36.40 | 1.36 M | $5.86 B |
| 01/16/2025 | $36.71 | $37.10 (1.06%) | $37.25 | $36.07 | 1.39 M | $5.93 B |
| 01/15/2025 | $36.48 | $37.00 (1.43%) | $37.52 | $35.91 | 1.99 M | $5.91 B |
| 01/14/2025 | $36.94 | $35.95 (-2.68%) | $37.00 | $35.69 | 1.76 M | $5.75 B |
| 01/13/2025 | $36.52 | $36.88 (0.99%) | $37.44 | $36.13 | 2.19 M | $5.89 B |
| 01/10/2025 | $33.77 | $36.30 (7.49%) | $37.09 | $33.77 | 3.43 M | $5.80 B |
| 01/08/2025 | $33.80 | $33.66 (-0.41%) | $33.97 | $33.10 | 1.64 M | $5.38 B |
| 01/07/2025 | $34.67 | $34.59 (-0.23%) | $35.22 | $34.34 | 1.62 M | $5.53 B |
| 01/06/2025 | $34.99 | $34.55 (-1.26%) | $35.48 | $34.28 | 2.92 M | $5.52 B |
| 01/03/2025 | $34.37 | $34.69 (0.93%) | $35.05 | $34.08 | 1.78 M | $5.54 B |
| 01/02/2025 | $34.06 | $34.31 (0.73%) | $34.62 | $33.95 | 1.10 M | $5.48 B |
| 12/31/2024 | $33.05 | $33.69 (1.94%) | $34.01 | $32.87 | 1.26 M | $5.38 B |
| 12/30/2024 | $33.34 | $33.00 (-1.02%) | $33.38 | $32.60 | 2.48 M | $5.27 B |
| 12/27/2024 | $33.19 | $33.46 (0.81%) | $34.13 | $33.13 | 1.45 M | $5.35 B |
| 12/26/2024 | $33.52 | $33.34 (-0.54%) | $33.65 | $33.05 | 872,418 | $5.33 B |
| 12/24/2024 | $33.63 | $33.70 (0.21%) | $33.88 | $32.99 | 483,600 | $5.39 B |
| 12/23/2024 | $33.14 | $33.38 (0.72%) | $33.49 | $32.55 | 1.58 M | $5.33 B |
| 12/20/2024 | $33.42 | $33.06 (-1.08%) | $34.60 | $33.06 | 4.08 M | $5.28 B |
| 12/19/2024 | $33.87 | $33.63 (-0.71%) | $34.82 | $32.83 | 3.44 M | $5.37 B |
| 12/18/2024 | $35.08 | $33.69 (-3.96%) | $35.60 | $33.65 | 2.90 M | $5.38 B |
| 12/17/2024 | $33.33 | $35.32 (5.97%) | $35.54 | $32.90 | 3.22 M | $5.64 B |
| 12/16/2024 | $34.57 | $33.90 (-1.94%) | $34.76 | $33.60 | 1.91 M | $5.42 B |
| 12/13/2024 | $34.97 | $35.08 (0.31%) | $35.16 | $34.25 | 1.49 M | $5.61 B |
| 12/12/2024 | $37.50 | $35.49 (-5.36%) | $37.63 | $35.27 | 1.28 M | $5.67 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.
