DAR - DARLING INGREDIENTS INC.
53.37
-0.830 -1.555%
Share volume: 2,051,393
Last Updated: 03-03-2026
Food Products/Fats And Oils:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.20
-0.83
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $52.58 | $52.58 | $54.14 | $54.14 | $51.90 | $51.90 | $53.37 | $53.37 | 2,051,393 | $2,051,393.00 |
| 03-02-2026 | $53.16 | $53.16 | $54.24 | $54.24 | $52.15 | $52.15 | $54.20 | $54.20 | 1,848,550 | $1,848,550.00 |
| 02-27-2026 | $52.89 | $52.89 | $53.36 | $53.36 | $52.56 | $52.56 | $53.16 | $53.16 | 1,938,301 | $1,938,301.00 |
| 02-26-2026 | $52.92 | $52.92 | $53.71 | $53.71 | $51.87 | $51.87 | $52.95 | $52.95 | 1,953,579 | $1,953,579.00 |
| 02-25-2026 | $52.86 | $52.86 | $53.17 | $53.17 | $51.98 | $51.98 | $53.09 | $53.09 | 1,635,798 | $1,635,798.00 |
| 02-24-2026 | $51.57 | $51.57 | $52.71 | $52.71 | $51.36 | $51.36 | $52.68 | $52.68 | 2,225,037 | $2,225,037.00 |
| 02-23-2026 | $51.44 | $51.44 | $51.97 | $51.97 | $51.06 | $51.06 | $51.64 | $51.64 | 2,707,009 | $2,707,009.00 |
| 02-20-2026 | $51.72 | $51.72 | $52.30 | $52.30 | $50.92 | $50.92 | $51.60 | $51.60 | 2,253,034 | $2,253,034.00 |
| 02-19-2026 | $51.90 | $51.90 | $52.04 | $52.04 | $51.22 | $51.22 | $51.75 | $51.75 | 2,178,894 | $2,178,894.00 |
| 02-18-2026 | $51.29 | $51.29 | $52.58 | $52.58 | $50.82 | $50.82 | $51.67 | $51.67 | 3,121,683 | $3,121,683.00 |