5 DAY PERFORMANCE
+11.10%
1 MONTH PERFORMANCE
+8.86%
3 MONTH PERFORMANCE
-8.04%
6 MONTH PERFORMANCE
-11.17%
YEAR-TO-DATE PERFORMANCE
+3.51%
1 YEAR PERFORMANCE
+13.84%
Darden Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $177.20 | $177.72 (0.29%) | $178.96 | $176.17 | 1.14 M | $20.74 B |
| 12/04/2025 | $178.03 | $176.26 (-0.99%) | $178.73 | $175.06 | 1.03 M | $20.57 B |
| 12/03/2025 | $175.46 | $177.32 (1.06%) | $178.92 | $174.72 | 1.07 M | $20.69 B |
| 12/02/2025 | $175.64 | $174.64 (-0.57%) | $175.93 | $174.08 | 1.85 M | $20.38 B |
| 12/01/2025 | $178.66 | $173.94 (-2.64%) | $179.22 | $173.91 | 2.20 M | $20.30 B |
| 11/28/2025 | $179.58 | $179.58 (0%) | $180.92 | $179.44 | 387.00 K | $20.96 B |
| 11/26/2025 | $179.69 | $180.00 (0.17%) | $181.63 | $179.07 | 1.31 M | $21.01 B |
| 11/25/2025 | $174.36 | $179.28 (2.82%) | $179.52 | $174.16 | 1.56 M | $20.92 B |
| 11/24/2025 | $174.28 | $173.32 (-0.55%) | $175.86 | $172.70 | 1.60 M | $20.23 B |
| 11/21/2025 | $169.95 | $174.72 (2.81%) | $175.38 | $169.53 | 2.20 M | $20.39 B |
| 11/20/2025 | $170.81 | $169.21 (-0.94%) | $171.13 | $169.00 | 1.54 M | $19.75 B |
| 11/19/2025 | $171.29 | $170.00 (-0.75%) | $172.38 | $169.98 | 1.02 M | $19.84 B |
| 11/18/2025 | $171.93 | $171.04 (-0.52%) | $172.88 | $169.68 | 1.55 M | $19.96 B |
| 11/17/2025 | $174.95 | $171.79 (-1.81%) | $175.56 | $171.50 | 1.35 M | $20.05 B |
| 11/14/2025 | $175.14 | $173.83 (-0.75%) | $176.86 | $173.31 | 1.21 M | $20.29 B |
| 11/13/2025 | $175.54 | $175.42 (-0.07%) | $178.64 | $174.99 | 1.50 M | $20.47 B |
| 11/12/2025 | $172.08 | $175.67 (2.09%) | $176.00 | $171.75 | 1.51 M | $20.50 B |
| 11/11/2025 | $173.66 | $171.59 (-1.19%) | $174.12 | $170.64 | 1.70 M | $20.02 B |
| 11/10/2025 | $178.98 | $173.59 (-3.01%) | $179.11 | $172.66 | 1.42 M | $20.26 B |
| 11/07/2025 | $177.24 | $178.06 (0.46%) | $180.12 | $176.86 | 1.22 M | $20.78 B |
| 11/06/2025 | $179.26 | $177.51 (-0.98%) | $179.26 | $177.13 | 1.04 M | $20.72 B |
| 11/05/2025 | $180.05 | $180.10 (0.03%) | $182.02 | $178.95 | 1.13 M | $21.02 B |
| 11/04/2025 | $177.57 | $180.22 (1.49%) | $180.77 | $176.22 | 1.58 M | $21.03 B |
| 11/03/2025 | $179.63 | $177.57 (-1.15%) | $180.12 | $173.53 | 1.97 M | $20.72 B |
| 10/31/2025 | $177.92 | $180.15 (1.25%) | $180.76 | $177.00 | 1.32 M | $21.02 B |
| 10/30/2025 | $180.97 | $178.20 (-1.53%) | $181.36 | $177.83 | 1.19 M | $20.80 B |
| 10/29/2025 | $180.02 | $182.41 (1.33%) | $182.71 | $177.33 | 1.84 M | $21.29 B |
| 10/28/2025 | $182.64 | $181.33 (-0.72%) | $183.49 | $180.69 | 773.45 K | $21.16 B |
| 10/27/2025 | $184.72 | $183.63 (-0.59%) | $185.45 | $182.46 | 1.04 M | $21.43 B |
| 10/24/2025 | $187.27 | $184.82 (-1.31%) | $187.27 | $184.29 | 786.30 K | $21.57 B |
| 10/23/2025 | $187.08 | $186.46 (-0.33%) | $187.98 | $184.68 | 714.75 K | $21.76 B |
| 10/22/2025 | $188.19 | $187.41 (-0.41%) | $189.05 | $186.47 | 703.81 K | $21.87 B |
| 10/21/2025 | $188.06 | $187.49 (-0.3%) | $188.98 | $187.09 | 830.38 K | $21.88 B |
| 10/20/2025 | $191.26 | $187.92 (-1.75%) | $191.50 | $187.56 | 1.03 M | $21.93 B |
| 10/17/2025 | $188.58 | $188.19 (-0.21%) | $190.32 | $187.14 | 1.27 M | $21.96 B |
| 10/16/2025 | $187.34 | $187.45 (0.06%) | $188.90 | $186.63 | 902.53 K | $21.88 B |
| 10/15/2025 | $187.78 | $188.36 (0.31%) | $191.26 | $187.51 | 894.33 K | $21.98 B |
| 10/14/2025 | $183.74 | $187.00 (1.77%) | $187.97 | $183.48 | 1.07 M | $21.82 B |
| 10/13/2025 | $183.40 | $185.01 (0.88%) | $186.90 | $182.21 | 1.25 M | $21.59 B |
| 10/10/2025 | $185.56 | $181.17 (-2.37%) | $186.00 | $181.11 | 1.19 M | $21.14 B |
| 10/09/2025 | $188.23 | $186.69 (-0.82%) | $188.84 | $186.41 | 785.88 K | $21.79 B |
| 10/08/2025 | $191.30 | $187.92 (-1.77%) | $191.74 | $187.85 | 1.14 M | $21.93 B |
| 10/07/2025 | $193.07 | $191.54 (-0.79%) | $194.07 | $189.37 | 1.02 M | $22.35 B |
| 10/06/2025 | $193.40 | $193.27 (-0.07%) | $196.56 | $192.44 | 1.12 M | $22.55 B |
| 10/03/2025 | $192.72 | $193.18 (0.24%) | $194.16 | $191.54 | 930.40 K | $22.54 B |
| 10/02/2025 | $191.34 | $193.49 (1.12%) | $194.31 | $191.00 | 1.03 M | $22.58 B |
| 10/01/2025 | $190.11 | $192.40 (1.2%) | $192.42 | $189.67 | 1.06 M | $22.45 B |
| 09/30/2025 | $191.80 | $190.36 (-0.75%) | $191.99 | $189.54 | 1.17 M | $22.22 B |
| 09/29/2025 | $189.02 | $192.98 (2.1%) | $193.02 | $188.09 | 1.59 M | $22.52 B |
| 09/26/2025 | $187.81 | $188.12 (0.17%) | $189.58 | $186.98 | 1.29 M | $21.95 B |
| 09/25/2025 | $186.78 | $187.02 (0.13%) | $187.46 | $183.08 | 1.59 M | $21.83 B |
| 09/24/2025 | $186.49 | $186.61 (0.06%) | $188.24 | $185.30 | 1.30 M | $21.78 B |
| 09/23/2025 | $185.08 | $186.52 (0.78%) | $186.84 | $183.49 | 1.52 M | $21.77 B |
| 09/22/2025 | $184.81 | $185.21 (0.22%) | $185.46 | $182.76 | 2.10 M | $21.61 B |
| 09/19/2025 | $192.76 | $184.73 (-4.17%) | $192.81 | $184.60 | 3.34 M | $21.56 B |
| 09/18/2025 | $193.67 | $192.74 (-0.48%) | $195.07 | $186.90 | 6.70 M | $22.49 B |
| 09/17/2025 | $210.46 | $208.79 (-0.79%) | $211.90 | $208.54 | 1.38 M | $24.37 B |
| 09/16/2025 | $212.42 | $210.04 (-1.12%) | $214.34 | $209.45 | 1.26 M | $24.51 B |
| 09/15/2025 | $213.30 | $212.16 (-0.53%) | $215.13 | $212.07 | 1.00 M | $24.76 B |
| 09/12/2025 | $214.09 | $212.61 (-0.69%) | $215.28 | $212.45 | 1.14 M | $24.81 B |
| 09/11/2025 | $211.52 | $213.40 (0.89%) | $214.03 | $209.88 | 939.02 K | $24.90 B |
| 09/10/2025 | $211.47 | $211.46 (-0%) | $213.15 | $209.01 | 1.14 M | $24.68 B |
| 09/09/2025 | $209.69 | $211.85 (1.03%) | $212.25 | $208.85 | 1.20 M | $24.72 B |
| 09/08/2025 | $209.53 | $210.79 (0.6%) | $211.20 | $208.26 | 1.20 M | $24.60 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.
