Darling Ingredients Inc (DAR) Historical Stock Data
65.36 ↓1.54 (-2.30%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, DAR is up 0.21% a day on average. There have been 18 days where Darling Ingredients Inc closed green and 12 days where DAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 66.90 | 65.36 | ↓$1.54 (-2.30%) | 65.33 | 67.38 | 0.93M |
| 2023-01-26 | 66.60 | 66.90 | ↑$0.30 (0.45%) | 65.84 | 67.96 | 877.25K |
| 2023-01-25 | 64.11 | 66.04 | ↑$1.93 (3.01%) | 63.85 | 66.13 | 0.94M |
| 2023-01-24 | 66.00 | 64.59 | ↓$1.41 (-2.14%) | 64.21 | 66.15 | 1.17M |
| 2023-01-23 | 65.63 | 66.23 | ↑$0.60 (0.91%) | 65.08 | 66.38 | 0.98M |
| 2023-01-20 | 64.76 | 65.63 | ↑$0.87 (1.34%) | 64.04 | 65.67 | 1.32M |
| 2023-01-19 | 64.26 | 64.61 | ↑$0.35 (0.54%) | 63.99 | 65.57 | 1.20M |
| 2023-01-18 | 66.56 | 64.61 | ↓$1.95 (-2.93%) | 64.57 | 68.22 | 1.70M |
| 2023-01-17 | 65.58 | 66.70 | ↑$1.12 (1.71%) | 65.31 | 67.62 | 1.74M |
| 2023-01-13 | 67.21 | 67.19 | ↓$0.02 (-0.03%) | 66.72 | 67.83 | 855.47K |
| 2023-01-12 | 65.97 | 66.87 | ↑$0.90 (1.36%) | 65.37 | 67.09 | 0.95M |
| 2023-01-11 | 66.00 | 65.53 | ↓$0.47 (-0.71%) | 64.98 | 66.95 | 1.07M |
| 2023-01-10 | 63.77 | 65.48 | ↑$1.71 (2.68%) | 63.77 | 65.48 | 1.13M |
| 2023-01-09 | 64.25 | 63.83 | ↓$0.42 (-0.65%) | 63.48 | 65.05 | 1.02M |
| 2023-01-06 | 61.24 | 63.60 | ↑$2.36 (3.85%) | 60.86 | 63.67 | 1.09M |
| 2023-01-05 | 61.27 | 60.52 | ↓$0.75 (-1.22%) | 59.65 | 61.27 | 1.22M |
| 2023-01-04 | 60.62 | 61.40 | ↑$0.78 (1.29%) | 58.90 | 62.55 | 1.77M |
| 2023-01-03 | 63.30 | 61.01 | ↓$2.29 (-3.62%) | 60.27 | 64.95 | 1.39M |
| 2022-12-30 | 61.90 | 62.59 | ↑$0.69 (1.11%) | 61.62 | 62.70 | 865.96K |
| 2022-12-29 | 62.08 | 62.27 | ↑$0.19 (0.31%) | 61.96 | 62.88 | 606.87K |
| 2022-12-28 | 63.10 | 61.68 | ↓$1.42 (-2.25%) | 61.36 | 63.46 | 785.21K |
| 2022-12-27 | 62.00 | 63.15 | ↑$1.15 (1.85%) | 61.82 | 63.24 | 0.90M |
| 2022-12-23 | 61.60 | 61.68 | ↑$0.08 (0.13%) | 61.08 | 62.17 | 746.12K |
| 2022-12-22 | 61.57 | 61.33 | ↓$0.24 (-0.39%) | 59.86 | 62.25 | 1.30M |
| 2022-12-21 | 60.97 | 62.32 | ↑$1.35 (2.21%) | 60.83 | 62.45 | 1.36M |
| 2022-12-20 | 59.34 | 60.62 | ↑$1.28 (2.16%) | 59.34 | 61.20 | 1.32M |
| 2022-12-19 | 61.39 | 59.66 | ↓$1.73 (-2.82%) | 59.43 | 61.94 | 1.43M |
| 2022-12-16 | 60.98 | 60.82 | ↓$0.16 (-0.26%) | 60.00 | 62.32 | 2.24M |
| 2022-12-15 | 61.24 | 61.58 | ↑$0.34 (0.56%) | 60.84 | 63.51 | 1.97M |
| 2022-12-14 | 62.00 | 62.08 | ↑$0.08 (0.13%) | 60.93 | 63.33 | 2.48M |
Create an account or log in to view more rows.
$DAR NOT SELLING.
$DAR Good morning gang!
$DAR i hate money so im buying
$DAR buy buy buy!!
$DAR used to this fuckery!! Not leaving no chance !
$DAR red day ahead
$DAR we back
$DAR why not Monday yet
$DAR let’s go baby!
$DAR flow comin