Darling Ingredients Inc (DAR) Historical Stock Data

46.52 ↑0.19 (0.41%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DAR is up 0.30% a day on average. There have been 16 days where Darling Ingredients Inc closed green and 14 days where DAR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2744.9046.33↑$1.43 (3.18%)44.8746.581.73M
2024-03-2645.3444.42↓$0.92 (-2.03%)44.3645.341.87M
2024-03-2545.5844.91↓$0.67 (-1.47%)44.9146.031.24M
2024-03-2246.1245.34↓$0.78 (-1.69%)45.2346.421.59M
2024-03-2145.9245.98↑$0.06 (0.13%)45.8346.712.72M
2024-03-2044.1545.72↑$1.57 (3.56%)43.7445.952.05M
2024-03-1944.7244.26↓$0.46 (-1.03%)43.8545.562.37M
2024-03-1844.1745.08↑$0.91 (2.06%)44.1145.512.45M
2024-03-1543.6944.44↑$0.75 (1.72%)43.6944.942.27M
2024-03-1445.1243.93↓$1.19 (-2.64%)43.6945.222.12M
2024-03-1343.8945.34↑$1.45 (3.30%)43.8945.422.49M
2024-03-1243.8843.80↓$0.08 (-0.18%)43.5044.151.33M
2024-03-1143.5043.60↑$0.10 (0.23%)43.3544.291.16M
2024-03-0844.0543.53↓$0.52 (-1.18%)43.1844.140.94M
2024-03-0743.6843.62↓$0.06 (-0.14%)43.3444.351.26M
2024-03-0643.5243.23↓$0.29 (-0.67%)42.5743.781.29M
2024-03-0542.4443.06↑$0.62 (1.46%)42.1743.531.71M
2024-03-0443.5042.81↓$0.69 (-1.59%)41.9443.502.65M
2024-03-0143.3343.67↑$0.34 (0.78%)42.5743.752.15M
2024-02-2941.0442.31↑$1.27 (3.09%)40.7142.953.15M
2024-02-2842.0340.69↓$1.34 (-3.18%)40.0442.613.68M
2024-02-2743.1842.82↓$0.36 (-0.83%)42.6143.461.73M
2024-02-2642.1142.55↑$0.44 (1.04%)41.8343.001.20M
2024-02-2342.3742.32↓$0.05 (-0.12%)41.8142.731.21M
2024-02-2242.0742.52↑$0.45 (1.07%)41.5842.751.77M
2024-02-2142.1242.16↑$0.04 (0.09%)41.6542.491.26M
2024-02-2042.2642.18↓$0.08 (-0.19%)41.5242.461.65M
2024-02-1642.2742.61↑$0.34 (0.80%)42.1142.901.04M
2024-02-1542.1042.83↑$0.73 (1.73%)41.8543.371.61M
2024-02-1441.1841.82↑$0.64 (1.55%)40.3541.982.31M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$DAR go to the bathroom
come back to green! I like it!

0 Like Report
iphonepromax

$DAR getting this mare ready to run today

0 Like Report
kairaae

$DAR just fucking go already jeesh

0 Like Report