5 DAY PERFORMANCE
-8.38%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
-3.41%
6 MONTH PERFORMANCE
+3.72%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
+12.01%
Darden Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $233.04 | $233.46 (0.18%) | $233.96 | $232.38 | 17.81 K | |
| 11/04/2026 | $223.78 | $230.61 (3.05%) | $231.36 | $222.23 | 1.14 M | $26.20 B |
| 11/03/2026 | $222.04 | $219.39 (-1.19%) | $223.24 | $218.16 | 798.10 K | $24.92 B |
| 11/02/2026 | $222.44 | $222.83 (0.18%) | $224.50 | $221.04 | 1.14 M | $25.31 B |
| 10/30/2026 | $223.03 | $220.17 (-1.28%) | $224.44 | $218.85 | 772.23 K | $25.01 B |
| 10/29/2026 | $219.42 | $220.48 (0.48%) | $220.67 | $218.42 | 797.78 K | $25.05 B |
| 10/28/2026 | $213.84 | $216.56 (1.27%) | $220.38 | $212.74 | 717.34 K | $24.60 B |
| 10/27/2026 | $213.05 | $213.96 (0.43%) | $214.49 | $210.96 | 672.61 K | $24.31 B |
| 10/26/2026 | $213.89 | $213.25 (-0.3%) | $217.09 | $211.84 | 847.60 K | $24.23 B |
| 10/23/2026 | $216.12 | $212.40 (-1.72%) | $217.40 | $211.20 | 692.10 K | $24.13 B |
| 10/22/2026 | $215.41 | $217.56 (1%) | $217.87 | $213.93 | 816.80 K | $24.71 B |
| 10/21/2026 | $217.45 | $214.52 (-1.35%) | $218.44 | $212.83 | 1.44 M | $24.37 B |
| 10/20/2026 | $216.64 | $217.99 (0.62%) | $218.50 | $215.67 | 1.12 M | $24.76 B |
| 10/19/2026 | $215.28 | $216.24 (0.45%) | $216.82 | $214.01 | 1.02 M | $24.56 B |
| 10/16/2026 | $215.57 | $216.35 (0.36%) | $218.93 | $214.99 | 1.13 M | $24.58 B |
| 10/15/2026 | $211.91 | $214.31 (1.13%) | $214.99 | $210.42 | 1.11 M | $24.35 B |
| 10/14/2026 | $206.59 | $208.52 (0.93%) | $208.85 | $203.98 | 840.51 K | $23.69 B |
| 10/13/2026 | $200.21 | $205.60 (2.69%) | $208.29 | $198.41 | 1.27 M | $23.36 B |
| 10/12/2026 | $196.56 | $199.61 (1.55%) | $199.69 | $195.57 | 1.02 M | $22.68 B |
| 10/09/2026 | $198.53 | $197.66 (-0.44%) | $198.99 | $196.60 | 858.90 K | $22.45 B |
| 10/08/2026 | $200.30 | $200.52 (0.11%) | $202.56 | $198.60 | 1.16 M | $22.78 B |
| 10/07/2026 | $202.38 | $201.49 (-0.44%) | $202.51 | $199.72 | 1.46 M | $22.89 B |
| 10/06/2026 | $200.52 | $203.14 (1.31%) | $203.50 | $199.10 | 994.25 K | $23.08 B |
| 10/05/2026 | $201.89 | $199.72 (-1.07%) | $202.49 | $196.80 | 1.05 M | $22.69 B |
| 10/02/2026 | $197.91 | $200.33 (1.22%) | $200.91 | $197.06 | 1.10 M | $22.76 B |
| 10/01/2026 | $193.99 | $197.41 (1.76%) | $197.79 | $193.00 | 1.33 M | $22.43 B |
| 09/30/2026 | $195.31 | $193.25 (-1.05%) | $196.97 | $192.67 | 1.51 M | $21.95 B |
| 09/29/2026 | $197.51 | $195.11 (-1.22%) | $198.43 | $194.69 | 1.26 M | $22.16 B |
| 09/28/2026 | $200.77 | $197.02 (-1.87%) | $202.39 | $195.19 | 1.49 M | $22.38 B |
| 09/25/2026 | $204.91 | $199.75 (-2.52%) | $207.17 | $198.06 | 1.91 M | $22.69 B |
| 09/24/2026 | $208.88 | $207.24 (-0.79%) | $212.99 | $206.22 | 1.95 M | $23.54 B |
| 09/23/2026 | $215.10 | $213.69 (-0.66%) | $216.17 | $212.32 | 1.87 M | $24.28 B |
| 09/22/2026 | $213.13 | $213.54 (0.19%) | $215.62 | $212.57 | 1.31 M | $24.26 B |
| 09/21/2026 | $210.26 | $211.31 (0.5%) | $213.26 | $209.75 | 1.73 M | $24.00 B |
| 09/18/2026 | $206.59 | $209.28 (1.3%) | $210.40 | $205.70 | 1.71 M | $23.92 B |
| 09/17/2026 | $208.91 | $206.74 (-1.04%) | $208.96 | $205.70 | 893.24 K | $23.63 B |
| 09/16/2026 | $211.79 | $208.08 (-1.75%) | $211.79 | $208.05 | 1.10 M | $23.78 B |
| 09/15/2026 | $216.58 | $209.12 (-3.44%) | $216.69 | $208.22 | 1.61 M | $23.90 B |
| 09/14/2026 | $212.83 | $218.57 (2.7%) | $219.69 | $212.09 | 1.29 M | $24.98 B |
| 09/11/2026 | $208.96 | $209.89 (0.45%) | $210.23 | $207.39 | 1.18 M | $23.99 B |
| 09/10/2026 | $208.27 | $207.53 (-0.36%) | $209.58 | $206.83 | 1.02 M | $23.72 B |
| 09/09/2026 | $211.06 | $209.42 (-0.78%) | $213.11 | $209.02 | 1.21 M | $23.94 B |
| 09/08/2026 | $216.46 | $212.92 (-1.64%) | $217.00 | $212.73 | 948.43 K | $24.34 B |
| 09/04/2026 | $216.95 | $216.88 (-0.03%) | $219.44 | $216.46 | 620.30 K | $24.79 B |
| 09/03/2026 | $221.07 | $218.04 (-1.37%) | $223.17 | $216.59 | 853.90 K | $24.92 B |
| 09/02/2026 | $215.44 | $220.03 (2.13%) | $221.61 | $215.44 | 1.26 M | $25.15 B |
| 09/01/2026 | $214.11 | $215.56 (0.68%) | $217.13 | $213.77 | 1.02 M | $24.64 B |
| 08/31/2026 | $217.90 | $214.26 (-1.67%) | $220.35 | $213.68 | 1.19 M | $24.49 B |
| 08/28/2026 | $212.11 | $215.63 (1.66%) | $215.98 | $210.88 | 779.50 K | $24.65 B |
| 08/27/2026 | $216.25 | $211.13 (-2.37%) | $218.78 | $210.86 | 881.68 K | $24.13 B |
| 08/26/2026 | $219.71 | $218.81 (-0.41%) | $222.52 | $216.80 | 653.12 K | $25.01 B |
| 08/25/2026 | $224.56 | $220.41 (-1.85%) | $224.88 | $220.24 | 700.22 K | $25.19 B |
| 08/24/2026 | $226.50 | $225.56 (-0.42%) | $227.28 | $224.28 | 888.60 K | $25.78 B |
| 08/21/2026 | $217.94 | $221.60 (1.68%) | $222.08 | $217.57 | 759.97 K | $25.33 B |
| 08/20/2026 | $218.94 | $217.95 (-0.45%) | $221.25 | $217.80 | 925.10 K | $24.91 B |
| 08/19/2026 | $220.44 | $221.89 (0.66%) | $226.75 | $220.44 | 1.09 M | $25.36 B |
| 08/18/2026 | $226.36 | $218.86 (-3.31%) | $227.64 | $218.67 | 1.00 M | $25.02 B |
| 08/17/2026 | $223.55 | $225.50 (0.87%) | $227.11 | $222.68 | 1.24 M | $25.77 B |
| 08/14/2026 | $224.76 | $225.26 (0.22%) | $225.44 | $223.12 | 678.06 K | $25.75 B |
| 08/13/2026 | $228.19 | $223.50 (-2.06%) | $229.76 | $222.37 | 1.10 M | $25.55 B |
| 08/12/2026 | $218.66 | $227.68 (4.13%) | $228.73 | $217.35 | 1.44 M | $26.02 B |
| 08/11/2026 | $217.00 | $218.90 (0.88%) | $219.43 | $215.58 | 1.04 M | $25.02 B |
| 08/10/2026 | $214.57 | $217.97 (1.58%) | $218.06 | $212.47 | 890.50 K | $24.91 B |
| 08/07/2026 | $211.25 | $213.76 (1.19%) | $215.78 | $210.56 | 975.30 K | $24.43 B |
| 08/06/2026 | $210.24 | $210.94 (0.33%) | $210.99 | $207.15 | 1.08 M | $24.11 B |
| 08/05/2026 | $205.83 | $208.85 (1.47%) | $209.47 | $205.52 | 890.00 K | $23.87 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.
