DAR - DARLING INGREDIENTS INC.
60.27
1.190 1.974%
Share volume: 2,498,414
Last Updated: 04-21-2026
Food Products/Fats And Oils:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$59.08
1.19
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $59.63 | $59.63 | $60.32 | $60.32 | $58.75 | $58.75 | $60.27 | $60.27 | 2,498,414 | $2,498,414.00 |
| 04-20-2026 | $58.63 | $58.63 | $59.60 | $59.60 | $58.49 | $58.49 | $59.08 | $59.08 | 2,960,389 | $2,960,389.00 |
| 04-17-2026 | $58.19 | $58.19 | $58.48 | $58.48 | $55.83 | $55.83 | $57.95 | $57.95 | 4,730,159 | $4,730,159.00 |
| 04-16-2026 | $58.47 | $58.47 | $60.41 | $60.41 | $58.10 | $58.10 | $60.36 | $60.36 | 2,460,458 | $2,460,458.00 |
| 04-15-2026 | $59.49 | $59.49 | $59.92 | $59.92 | $57.89 | $57.89 | $58.44 | $58.44 | 3,535,718 | $3,535,718.00 |
| 04-14-2026 | $61.38 | $61.38 | $61.67 | $61.67 | $59.44 | $59.44 | $59.60 | $59.60 | 3,408,131 | $3,408,131.00 |
| 04-13-2026 | $61.87 | $61.87 | $62.80 | $62.80 | $60.95 | $60.95 | $61.41 | $61.41 | 2,281,924 | $2,281,924.00 |
| 04-10-2026 | $61.55 | $61.55 | $62.48 | $62.48 | $60.98 | $60.98 | $61.27 | $61.27 | 2,363,379 | $2,363,379.00 |
| 04-09-2026 | $64.00 | $64.00 | $64.53 | $64.53 | $60.73 | $60.73 | $61.34 | $61.34 | 3,395,876 | $3,395,876.00 |
| 04-08-2026 | $59.12 | $59.12 | $63.11 | $63.11 | $58.33 | $58.33 | $63.05 | $63.05 | 5,570,499 | $5,570,499.00 |