Darling Ingredients Inc (DAR) Historical Stock Data
44.67 ↓0.59 (-1.30%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DAR is up 0.20% a day on average. There have been 14 days where Darling Ingredients Inc closed green and 16 days where DAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.72 | 44.67 | ↓$1.05 (-2.30%) | 43.94 | 46.02 | 2.37M |
| 2024-04-25 | 42.17 | 45.26 | ↑$3.09 (7.33%) | 41.63 | 45.53 | 5.43M |
| 2024-04-24 | 42.58 | 43.13 | ↑$0.55 (1.29%) | 41.82 | 43.27 | 2.39M |
| 2024-04-23 | 42.60 | 43.14 | ↑$0.54 (1.27%) | 42.45 | 43.77 | 1.65M |
| 2024-04-22 | 42.99 | 42.88 | ↓$0.11 (-0.26%) | 42.26 | 43.23 | 1.71M |
| 2024-04-19 | 40.91 | 42.61 | ↑$1.70 (4.16%) | 40.73 | 42.85 | 2.56M |
| 2024-04-18 | 41.71 | 41.18 | ↓$0.53 (-1.27%) | 40.81 | 41.76 | 2.62M |
| 2024-04-17 | 42.46 | 41.71 | ↓$0.75 (-1.77%) | 41.70 | 42.94 | 2.05M |
| 2024-04-16 | 42.85 | 42.38 | ↓$0.47 (-1.10%) | 42.14 | 43.02 | 1.50M |
| 2024-04-15 | 44.36 | 43.14 | ↓$1.22 (-2.75%) | 42.93 | 44.84 | 1.53M |
| 2024-04-12 | 45.27 | 44.39 | ↓$0.88 (-1.94%) | 44.12 | 45.63 | 1.67M |
| 2024-04-11 | 47.85 | 45.43 | ↓$2.42 (-5.06%) | 45.34 | 47.93 | 2.17M |
| 2024-04-10 | 46.83 | 47.59 | ↑$0.76 (1.62%) | 46.56 | 48.39 | 3.94M |
| 2024-04-09 | 46.28 | 47.78 | ↑$1.50 (3.24%) | 46.15 | 47.82 | 3.45M |
| 2024-04-08 | 44.80 | 46.26 | ↑$1.46 (3.26%) | 44.80 | 46.64 | 2.59M |
| 2024-04-05 | 44.85 | 44.64 | ↓$0.21 (-0.47%) | 44.13 | 45.20 | 1.93M |
| 2024-04-04 | 43.98 | 44.92 | ↑$0.94 (2.14%) | 43.43 | 45.59 | 2.54M |
| 2024-04-03 | 44.00 | 43.30 | ↓$0.70 (-1.59%) | 43.24 | 44.21 | 3.32M |
| 2024-04-02 | 45.16 | 44.23 | ↓$0.93 (-2.06%) | 44.11 | 45.24 | 3.29M |
| 2024-04-01 | 46.53 | 45.40 | ↓$1.13 (-2.43%) | 45.34 | 46.53 | 1.99M |
| 2024-03-28 | 46.36 | 46.51 | ↑$0.15 (0.32%) | 46.16 | 46.80 | 1.30M |
| 2024-03-27 | 44.90 | 46.33 | ↑$1.43 (3.18%) | 44.87 | 46.58 | 1.73M |
| 2024-03-26 | 45.34 | 44.42 | ↓$0.92 (-2.03%) | 44.36 | 45.34 | 1.87M |
| 2024-03-25 | 45.58 | 44.91 | ↓$0.67 (-1.47%) | 44.91 | 46.03 | 1.24M |
| 2024-03-22 | 46.12 | 45.34 | ↓$0.78 (-1.69%) | 45.23 | 46.42 | 1.59M |
| 2024-03-21 | 45.92 | 45.98 | ↑$0.06 (0.13%) | 45.83 | 46.71 | 2.72M |
| 2024-03-20 | 44.15 | 45.72 | ↑$1.57 (3.56%) | 43.74 | 45.95 | 2.05M |
| 2024-03-19 | 44.72 | 44.26 | ↓$0.46 (-1.03%) | 43.85 | 45.56 | 2.37M |
| 2024-03-18 | 44.17 | 45.08 | ↑$0.91 (2.06%) | 44.11 | 45.51 | 2.45M |
| 2024-03-15 | 43.69 | 44.44 | ↑$0.75 (1.72%) | 43.69 | 44.94 | 2.27M |
Create an account or log in to view more rows.
$DAR nice day!
$DAR trash
$DAR Another boring day I believe
$DAR go to the bathroom
come back to green! I like it!
$DAR Don't like that...
$DAR Bears get cremated today
$DAR getting this mare ready to run today
$DAR just fucking go already jeesh
$DAR come to papa
$DAR Mindset is key