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.

DateOpenCloseChangeLowHighVolume
2023-01-2766.9065.36↓$1.54 (-2.30%)65.3367.380.93M
2023-01-2666.6066.90↑$0.30 (0.45%)65.8467.96877.25K
2023-01-2564.1166.04↑$1.93 (3.01%)63.8566.130.94M
2023-01-2466.0064.59↓$1.41 (-2.14%)64.2166.151.17M
2023-01-2365.6366.23↑$0.60 (0.91%)65.0866.380.98M
2023-01-2064.7665.63↑$0.87 (1.34%)64.0465.671.32M
2023-01-1964.2664.61↑$0.35 (0.54%)63.9965.571.20M
2023-01-1866.5664.61↓$1.95 (-2.93%)64.5768.221.70M
2023-01-1765.5866.70↑$1.12 (1.71%)65.3167.621.74M
2023-01-1367.2167.19↓$0.02 (-0.03%)66.7267.83855.47K
2023-01-1265.9766.87↑$0.90 (1.36%)65.3767.090.95M
2023-01-1166.0065.53↓$0.47 (-0.71%)64.9866.951.07M
2023-01-1063.7765.48↑$1.71 (2.68%)63.7765.481.13M
2023-01-0964.2563.83↓$0.42 (-0.65%)63.4865.051.02M
2023-01-0661.2463.60↑$2.36 (3.85%)60.8663.671.09M
2023-01-0561.2760.52↓$0.75 (-1.22%)59.6561.271.22M
2023-01-0460.6261.40↑$0.78 (1.29%)58.9062.551.77M
2023-01-0363.3061.01↓$2.29 (-3.62%)60.2764.951.39M
2022-12-3061.9062.59↑$0.69 (1.11%)61.6262.70865.96K
2022-12-2962.0862.27↑$0.19 (0.31%)61.9662.88606.87K
2022-12-2863.1061.68↓$1.42 (-2.25%)61.3663.46785.21K
2022-12-2762.0063.15↑$1.15 (1.85%)61.8263.240.90M
2022-12-2361.6061.68↑$0.08 (0.13%)61.0862.17746.12K
2022-12-2261.5761.33↓$0.24 (-0.39%)59.8662.251.30M
2022-12-2160.9762.32↑$1.35 (2.21%)60.8362.451.36M
2022-12-2059.3460.62↑$1.28 (2.16%)59.3461.201.32M
2022-12-1961.3959.66↓$1.73 (-2.82%)59.4361.941.43M
2022-12-1660.9860.82↓$0.16 (-0.26%)60.0062.322.24M
2022-12-1561.2461.58↑$0.34 (0.56%)60.8463.511.97M
2022-12-1462.0062.08↑$0.08 (0.13%)60.9363.332.48M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$DAR i hate money so im buying

0 Like Report
ufcandstocks41

$DAR used to this fuckery!! Not leaving no chance !

0 Like Report