Darden Restaurants Inc (DRI) Historical Stock Data
177.72 ↑1.46 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRI is down -0.21% a day on average. There have been 12 days where Darden Restaurants Inc closed green and 18 days where DRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 177.20 | 177.72 | ↑$0.52 (0.29%) | 176.17 | 178.96 | 1.12M |
| 2025-12-04 | 178.03 | 176.26 | ↓$1.77 (-0.99%) | 175.06 | 178.20 | 743.81K |
| 2025-12-03 | 175.46 | 177.32 | ↑$1.86 (1.06%) | 174.72 | 178.92 | 830.05K |
| 2025-12-02 | 175.64 | 174.64 | ↓$1.00 (-0.57%) | 174.08 | 175.93 | 0.98M |
| 2025-12-01 | 178.66 | 173.94 | ↓$4.72 (-2.64%) | 173.91 | 179.22 | 1.32M |
| 2025-11-28 | 179.58 | 179.58 | ↑$0.00 (0.00%) | 179.48 | 180.92 | 373.09K |
| 2025-11-26 | 179.69 | 180.00 | ↑$0.31 (0.17%) | 179.07 | 181.63 | 0.93M |
| 2025-11-25 | 174.36 | 179.28 | ↑$4.92 (2.82%) | 174.36 | 179.41 | 1.28M |
| 2025-11-24 | 174.28 | 173.32 | ↓$0.96 (-0.55%) | 172.70 | 175.86 | 1.11M |
| 2025-11-21 | 169.95 | 174.72 | ↑$4.77 (2.81%) | 169.53 | 175.38 | 2.20M |
| 2025-11-20 | 170.81 | 169.21 | ↓$1.60 (-0.94%) | 169.02 | 171.13 | 1.54M |
| 2025-11-19 | 171.29 | 170.00 | ↓$1.29 (-0.75%) | 169.98 | 172.38 | 1.02M |
| 2025-11-18 | 171.93 | 171.04 | ↓$0.89 (-0.52%) | 169.68 | 172.88 | 1.31M |
| 2025-11-17 | 174.95 | 171.79 | ↓$3.16 (-1.81%) | 171.57 | 175.56 | 0.99M |
| 2025-11-14 | 175.14 | 173.83 | ↓$1.31 (-0.75%) | 173.31 | 176.86 | 891.20K |
| 2025-11-13 | 175.54 | 175.42 | ↓$0.12 (-0.07%) | 174.99 | 178.64 | 0.93M |
| 2025-11-12 | 172.08 | 175.67 | ↑$3.59 (2.09%) | 171.75 | 175.99 | 1.21M |
| 2025-11-11 | 173.66 | 171.59 | ↓$2.07 (-1.19%) | 170.64 | 174.12 | 1.70M |
| 2025-11-10 | 178.98 | 173.59 | ↓$5.39 (-3.01%) | 172.66 | 179.11 | 1.21M |
| 2025-11-07 | 177.24 | 178.06 | ↑$0.82 (0.46%) | 176.86 | 180.12 | 0.92M |
| 2025-11-06 | 179.26 | 177.51 | ↓$1.75 (-0.98%) | 177.13 | 179.26 | 1.04M |
| 2025-11-05 | 180.05 | 180.10 | ↑$0.05 (0.03%) | 178.95 | 181.96 | 841.52K |
| 2025-11-04 | 177.57 | 180.22 | ↑$2.65 (1.49%) | 176.22 | 180.77 | 1.58M |
| 2025-11-03 | 179.63 | 177.57 | ↓$2.06 (-1.15%) | 173.53 | 179.63 | 1.97M |
| 2025-10-31 | 177.92 | 180.15 | ↑$2.23 (1.25%) | 177.00 | 180.48 | 1.03M |
| 2025-10-30 | 180.97 | 178.20 | ↓$2.77 (-1.53%) | 177.83 | 181.36 | 1.19M |
| 2025-10-29 | 180.02 | 182.41 | ↑$2.39 (1.33%) | 177.33 | 182.69 | 1.75M |
| 2025-10-28 | 182.64 | 181.33 | ↓$1.31 (-0.72%) | 180.69 | 183.49 | 773.38K |
| 2025-10-27 | 184.72 | 183.63 | ↓$1.09 (-0.59%) | 182.46 | 185.45 | 1.04M |
| 2025-10-24 | 187.27 | 184.82 | ↓$2.45 (-1.31%) | 184.29 | 187.27 | 785.54K |
Create an account or log in to view more rows.
$DRI we’re fucked tomorrow boys
$DRI Growth/Value
$DRI nice gap
$DRI we like the stock
$DRI pressure
$DRI coming now
$DRI hold and buy… go green go!!!
$DRI is it time?
$DRI who else excited??
$DRI we need those buyers and volume.