5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
-11.45%
3 MONTH PERFORMANCE
-8.09%
6 MONTH PERFORMANCE
+48.98%
YEAR-TO-DATE PERFORMANCE
+44.14%
1 YEAR PERFORMANCE
+34.67%
Darling Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $65.00 | $64.84 (-0.25%) | $66.02 | $64.66 | 2.30 M | $10.25 B |
| 05/04/2026 | $64.11 | $64.38 (0.42%) | $64.79 | $62.69 | 2.51 M | $10.17 B |
| 05/01/2026 | $63.89 | $63.77 (-0.19%) | $64.85 | $62.63 | 3.62 M | $10.08 B |
| 04/30/2026 | $60.04 | $64.23 (6.98%) | $64.36 | $59.19 | 4.44 M | $10.15 B |
| 04/29/2026 | $61.79 | $62.80 (1.63%) | $63.73 | $61.79 | 3.75 M | $9.92 B |
| 04/28/2026 | $61.96 | $61.33 (-1.02%) | $62.18 | $60.43 | 2.08 M | $9.69 B |
| 04/27/2026 | $60.54 | $60.35 (-0.31%) | $61.67 | $60.04 | 2.16 M | $9.54 B |
| 04/24/2026 | $61.01 | $60.18 (-1.36%) | $61.31 | $59.64 | 1.69 M | $9.51 B |
| 04/23/2026 | $60.64 | $60.94 (0.49%) | $61.51 | $60.41 | 2.05 M | $9.63 B |
| 04/22/2026 | $60.87 | $60.25 (-1.02%) | $61.16 | $59.70 | 2.93 M | $9.52 B |
| 04/21/2026 | $59.63 | $60.27 (1.07%) | $60.32 | $58.75 | 2.55 M | $9.52 B |
| 04/20/2026 | $58.63 | $59.08 (0.77%) | $59.60 | $58.49 | 2.96 M | $9.34 B |
| 04/17/2026 | $58.19 | $57.95 (-0.41%) | $58.48 | $55.83 | 4.73 M | $9.16 B |
| 04/16/2026 | $58.47 | $60.36 (3.23%) | $60.41 | $58.10 | 2.46 M | $9.54 B |
| 04/15/2026 | $59.49 | $58.44 (-1.77%) | $59.92 | $57.89 | 3.54 M | $9.23 B |
| 04/14/2026 | $61.38 | $59.60 (-2.9%) | $61.67 | $59.44 | 3.41 M | $9.42 B |
| 04/13/2026 | $61.87 | $61.41 (-0.74%) | $62.80 | $60.95 | 2.28 M | $9.70 B |
| 04/10/2026 | $61.55 | $61.27 (-0.45%) | $62.48 | $60.98 | 2.36 M | $9.68 B |
| 04/09/2026 | $64.00 | $61.34 (-4.16%) | $64.53 | $60.73 | 3.40 M | $9.69 B |
| 04/08/2026 | $59.12 | $63.05 (6.65%) | $63.11 | $58.33 | 5.57 M | $9.96 B |
| 04/07/2026 | $64.01 | $63.51 (-0.78%) | $64.90 | $63.33 | 2.37 M | $10.04 B |
| 04/06/2026 | $64.13 | $63.89 (-0.37%) | $64.42 | $62.96 | 2.14 M | $10.10 B |
| 04/02/2026 | $62.77 | $64.65 (3%) | $64.69 | $62.48 | 3.59 M | $10.22 B |
| 04/01/2026 | $62.17 | $62.16 (-0.02%) | $62.37 | $60.33 | 4.26 M | $9.82 B |
| 03/31/2026 | $60.92 | $61.85 (1.53%) | $62.99 | $60.73 | 3.55 M | $9.77 B |
| 03/30/2026 | $59.72 | $60.37 (1.09%) | $62.38 | $59.72 | 4.66 M | $9.54 B |
| 03/27/2026 | $58.10 | $59.28 (2.03%) | $61.25 | $57.62 | 4.28 M | $9.37 B |
| 03/26/2026 | $59.01 | $58.98 (-0.05%) | $59.63 | $58.48 | 2.19 M | $9.32 B |
| 03/25/2026 | $58.16 | $58.84 (1.17%) | $58.87 | $57.62 | 5.31 M | $9.30 B |
| 03/24/2026 | $56.95 | $58.08 (1.98%) | $59.36 | $56.11 | 4.09 M | $9.18 B |
| 03/23/2026 | $55.54 | $56.46 (1.66%) | $57.20 | $54.99 | 3.26 M | $8.92 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.
