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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 45.12 | 43.93 | ↓$1.19 (-2.64%) | 43.69 | 45.22 | 2.12M |
2024-03-13 | 43.89 | 45.34 | ↑$1.45 (3.30%) | 43.89 | 45.42 | 2.49M |
2024-03-12 | 43.88 | 43.80 | ↓$0.08 (-0.18%) | 43.50 | 44.15 | 1.33M |
2024-03-11 | 43.50 | 43.60 | ↑$0.10 (0.23%) | 43.35 | 44.29 | 1.16M |
2024-03-08 | 44.05 | 43.53 | ↓$0.52 (-1.18%) | 43.18 | 44.14 | 0.94M |
2024-03-07 | 43.68 | 43.62 | ↓$0.06 (-0.14%) | 43.34 | 44.35 | 1.26M |
2024-03-06 | 43.52 | 43.23 | ↓$0.29 (-0.67%) | 42.57 | 43.78 | 1.29M |
2024-03-05 | 42.44 | 43.06 | ↑$0.62 (1.46%) | 42.17 | 43.53 | 1.71M |
2024-03-04 | 43.50 | 42.81 | ↓$0.69 (-1.59%) | 41.94 | 43.50 | 2.65M |
2024-03-01 | 43.33 | 43.67 | ↑$0.34 (0.78%) | 42.57 | 43.75 | 2.15M |
2024-02-29 | 41.04 | 42.31 | ↑$1.27 (3.09%) | 40.71 | 42.95 | 3.15M |
2024-02-28 | 42.03 | 40.69 | ↓$1.34 (-3.18%) | 40.04 | 42.61 | 3.68M |
2024-02-27 | 43.18 | 42.82 | ↓$0.36 (-0.83%) | 42.61 | 43.46 | 1.73M |
2024-02-26 | 42.11 | 42.55 | ↑$0.44 (1.04%) | 41.83 | 43.00 | 1.20M |
2024-02-23 | 42.37 | 42.32 | ↓$0.05 (-0.12%) | 41.81 | 42.73 | 1.21M |
2024-02-22 | 42.07 | 42.52 | ↑$0.45 (1.07%) | 41.58 | 42.75 | 1.77M |
2024-02-21 | 42.12 | 42.16 | ↑$0.04 (0.09%) | 41.65 | 42.49 | 1.26M |
2024-02-20 | 42.26 | 42.18 | ↓$0.08 (-0.19%) | 41.52 | 42.46 | 1.65M |
2024-02-16 | 42.27 | 42.61 | ↑$0.34 (0.80%) | 42.11 | 42.90 | 1.04M |
2024-02-15 | 42.10 | 42.83 | ↑$0.73 (1.73%) | 41.85 | 43.37 | 1.61M |
2024-02-14 | 41.18 | 41.82 | ↑$0.64 (1.55%) | 40.35 | 41.98 | 2.31M |
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