5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
-1.35%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
-6.72%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
-2.39%
Darden Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $209.97 | $210.94 (0.46%) | $210.99 | $207.15 | 837.14 K | $24.11 B |
| 08/05/2026 | $205.83 | $208.85 (1.47%) | $209.47 | $205.52 | 890.00 K | $23.87 B |
| 08/04/2026 | $204.54 | $204.57 (0.01%) | $205.52 | $202.37 | 1.12 M | $23.38 B |
| 08/03/2026 | $205.93 | $206.24 (0.15%) | $210.48 | $204.71 | 1.21 M | $23.57 B |
| 07/31/2026 | $204.95 | $203.58 (-0.67%) | $206.12 | $202.05 | 1.45 M | $23.27 B |
| 07/30/2026 | $212.86 | $206.97 (-2.77%) | $212.99 | $205.83 | 1.64 M | $23.66 B |
| 07/29/2026 | $206.66 | $212.23 (2.7%) | $212.34 | $205.06 | 1.36 M | $24.26 B |
| 07/28/2026 | $207.50 | $206.98 (-0.25%) | $211.06 | $206.07 | 1.66 M | $23.66 B |
| 07/27/2026 | $200.03 | $204.10 (2.03%) | $204.71 | $200.03 | 1.55 M | $23.33 B |
| 07/24/2026 | $193.92 | $196.31 (1.23%) | $197.18 | $192.79 | 970.83 K | $22.44 B |
| 07/23/2026 | $192.47 | $194.12 (0.86%) | $194.74 | $190.98 | 1.17 M | $22.19 B |
| 07/22/2026 | $194.00 | $193.94 (-0.03%) | $196.82 | $192.00 | 1.48 M | $22.17 B |
| 07/21/2026 | $192.92 | $193.39 (0.24%) | $193.77 | $191.66 | 1.28 M | $22.10 B |
| 07/20/2026 | $198.74 | $194.82 (-1.97%) | $200.11 | $192.30 | 1.72 M | $22.27 B |
| 07/17/2026 | $202.60 | $198.53 (-2.01%) | $203.00 | $197.71 | 1.05 M | $22.69 B |
| 07/16/2026 | $197.25 | $201.21 (2.01%) | $201.75 | $197.02 | 1.39 M | $23.00 B |
| 07/15/2026 | $195.74 | $196.06 (0.16%) | $199.24 | $193.35 | 1.30 M | $22.41 B |
| 07/14/2026 | $197.88 | $195.74 (-1.08%) | $197.88 | $193.93 | 1.31 M | $22.37 B |
| 07/13/2026 | $205.96 | $196.69 (-4.5%) | $206.19 | $196.20 | 1.78 M | $22.48 B |
| 07/10/2026 | $201.52 | $204.25 (1.35%) | $206.96 | $200.92 | 1.55 M | $23.35 B |
| 07/09/2026 | $200.95 | $201.92 (0.48%) | $205.16 | $200.01 | 1.63 M | $23.08 B |
| 07/08/2026 | $204.08 | $201.10 (-1.46%) | $204.09 | $199.00 | 1.78 M | $22.99 B |
| 07/07/2026 | $205.55 | $204.50 (-0.51%) | $209.37 | $203.83 | 1.24 M | $23.37 B |
| 07/06/2026 | $204.10 | $203.22 (-0.43%) | $204.81 | $199.96 | 1.36 M | $23.23 B |
| 07/02/2026 | $203.28 | $204.32 (0.51%) | $205.62 | $199.75 | 1.51 M | $23.35 B |
| 07/01/2026 | $205.78 | $201.95 (-1.86%) | $207.25 | $201.91 | 1.42 M | $23.08 B |
| 06/30/2026 | $206.55 | $206.01 (-0.26%) | $207.02 | $203.78 | 1.32 M | $23.55 B |
| 06/29/2026 | $212.70 | $205.70 (-3.29%) | $212.70 | $204.66 | 2.31 M | $23.51 B |
| 06/26/2026 | $212.58 | $213.72 (0.54%) | $213.98 | $208.28 | 2.29 M | $24.43 B |
| 06/25/2026 | $210.14 | $212.76 (1.25%) | $216.00 | $207.35 | 3.43 M | $24.32 B |
| 06/24/2026 | $210.00 | $213.45 (1.64%) | $216.38 | $210.00 | 2.32 M | $24.40 B |
| 06/23/2026 | $209.76 | $210.59 (0.4%) | $214.19 | $208.80 | 1.56 M | $24.07 B |
| 06/22/2026 | $215.13 | $212.00 (-1.45%) | $218.67 | $209.02 | 2.09 M | $24.23 B |
| 06/18/2026 | $215.00 | $213.45 (-0.72%) | $219.38 | $212.43 | 1.88 M | $24.74 B |
| 06/17/2026 | $207.75 | $211.33 (1.72%) | $215.39 | $207.75 | 1.19 M | $24.49 B |
| 06/16/2026 | $209.29 | $209.05 (-0.11%) | $211.00 | $207.20 | 939.23 K | $24.23 B |
| 06/15/2026 | $209.85 | $208.76 (-0.52%) | $212.51 | $208.69 | 1.24 M | $24.20 B |
| 06/12/2026 | $213.25 | $211.47 (-0.83%) | $214.14 | $209.72 | 1.12 M | $24.51 B |
| 06/11/2026 | $205.27 | $210.84 (2.71%) | $211.00 | $204.50 | 1.34 M | $24.44 B |
| 06/10/2026 | $202.71 | $203.64 (0.46%) | $206.07 | $199.25 | 1.11 M | $23.60 B |
| 06/09/2026 | $196.19 | $200.91 (2.41%) | $201.28 | $194.51 | 1.06 M | $23.29 B |
| 06/08/2026 | $195.92 | $196.00 (0.04%) | $197.53 | $193.93 | 903.60 K | $22.72 B |
| 06/05/2026 | $194.99 | $198.12 (1.61%) | $198.82 | $194.50 | 960.50 K | $22.96 B |
| 06/04/2026 | $200.21 | $193.46 (-3.37%) | $200.21 | $191.73 | 1.21 M | $22.42 B |
| 06/03/2026 | $197.35 | $198.27 (0.47%) | $200.84 | $196.61 | 959.80 K | $22.98 B |
| 06/02/2026 | $200.02 | $198.27 (-0.87%) | $200.02 | $196.00 | 990.60 K | $22.98 B |
| 06/01/2026 | $202.78 | $201.91 (-0.43%) | $205.07 | $201.33 | 1.02 M | $23.40 B |
| 05/29/2026 | $203.52 | $203.91 (0.19%) | $208.36 | $202.09 | 1.45 M | $23.63 B |
| 05/28/2026 | $204.89 | $204.47 (-0.2%) | $207.36 | $203.23 | 705.60 K | $23.70 B |
| 05/27/2026 | $206.89 | $205.93 (-0.46%) | $210.43 | $205.87 | 1.04 M | $23.87 B |
| 05/26/2026 | $203.38 | $203.83 (0.22%) | $204.57 | $201.97 | 1.05 M | $23.62 B |
| 05/22/2026 | $198.83 | $203.51 (2.35%) | $204.40 | $198.50 | 1.50 M | $23.59 B |
| 05/21/2026 | $195.51 | $197.07 (0.8%) | $199.03 | $193.72 | 925.80 K | $22.84 B |
| 05/20/2026 | $194.02 | $197.27 (1.68%) | $198.73 | $191.97 | 742.80 K | $22.86 B |
| 05/19/2026 | $193.79 | $193.73 (-0.03%) | $194.93 | $189.97 | 661.25 K | $22.45 B |
| 05/18/2026 | $193.93 | $193.75 (-0.09%) | $195.31 | $191.79 | 1.05 M | $22.46 B |
| 05/15/2026 | $195.57 | $195.89 (0.16%) | $196.99 | $194.06 | 805.30 K | $22.70 B |
| 05/14/2026 | $194.21 | $194.61 (0.21%) | $197.11 | $193.12 | 742.94 K | $22.56 B |
| 05/13/2026 | $198.21 | $192.81 (-2.72%) | $198.44 | $190.13 | 1.38 M | $22.35 B |
| 05/12/2026 | $197.19 | $199.12 (0.98%) | $202.87 | $196.08 | 1.34 M | $23.08 B |
| 05/11/2026 | $196.10 | $195.80 (-0.15%) | $197.52 | $193.71 | 1.04 M | $22.69 B |
| 05/08/2026 | $199.62 | $196.23 (-1.7%) | $201.04 | $194.95 | 877.60 K | $22.74 B |
| 05/07/2026 | $193.45 | $195.17 (0.89%) | $195.86 | $190.01 | 1.07 M | $22.62 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.
