Darling Ingredients Inc (DAR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 60.07 | 60.88 | 58.77 | 59.41 | -1.82% | 1,893,500 |
| 2026-08-06 | 59.40 | 60.80 | 58.95 | 60.51 | +4.69% | 2,218,100 |
| 2026-08-05 | 61.14 | 61.83 | 57.76 | 57.80 | -3.91% | 2,442,200 |
| 2026-08-04 | 60.47 | 60.70 | 59.57 | 60.15 | +0.65% | 2,123,800 |
| 2026-08-03 | 59.94 | 60.69 | 59.10 | 59.76 | -1.45% | 3,280,300 |
| 2026-07-31 | 61.71 | 62.38 | 60.39 | 60.64 | -0.59% | 2,112,600 |
| 2026-07-30 | 60.36 | 61.80 | 58.14 | 61.00 | +4.06% | 3,824,600 |
| 2026-07-29 | 59.43 | 60.17 | 57.95 | 58.62 | +0.34% | 3,378,200 |
| 2026-07-28 | 60.09 | 60.35 | 58.26 | 58.42 | -3.49% | 2,507,000 |
| 2026-07-27 | 61.96 | 61.96 | 59.70 | 60.53 | -3.15% | 2,227,800 |
| 2026-07-24 | 63.80 | 63.80 | 61.96 | 62.50 | -1.42% | 1,582,600 |
| 2026-07-23 | 65.20 | 65.69 | 63.25 | 63.40 | -2.13% | 1,522,100 |
| 2026-07-22 | 64.70 | 65.04 | 63.92 | 64.78 | +1.36% | 1,697,800 |
| 2026-07-21 | 64.30 | 64.96 | 63.12 | 63.91 | +0.65% | 1,751,742 |
| 2026-07-20 | 63.15 | 64.04 | 62.95 | 63.50 | +0.63% | 1,567,859 |
| 2026-07-17 | 62.13 | 63.49 | 61.78 | 63.10 | +3.14% | 2,436,200 |
| 2026-07-16 | 60.87 | 62.08 | 60.41 | 61.18 | +0.92% | 2,008,000 |
| 2026-07-15 | 62.37 | 62.37 | 60.19 | 60.62 | -1.96% | 1,895,200 |
| 2026-07-14 | 62.59 | 62.65 | 61.19 | 61.83 | -0.32% | 1,544,300 |
| 2026-07-13 | 61.66 | 62.47 | 61.39 | 62.03 | +1.97% | 1,792,600 |
| 2026-07-10 | 61.09 | 61.31 | 59.22 | 60.83 | +1.06% | 1,806,900 |
| 2026-07-09 | 60.88 | 61.51 | 59.83 | 60.19 | -1.36% | 2,218,600 |
| 2026-07-08 | 59.95 | 61.08 | 59.18 | 61.02 | +4.79% | 2,670,200 |
| 2026-07-07 | 58.10 | 59.20 | 57.37 | 58.23 | +0.59% | 2,617,300 |
| 2026-07-06 | 56.62 | 57.96 | 56.28 | 57.89 | +2.41% | 2,119,200 |
| 2026-07-02 | 56.59 | 57.27 | 55.44 | 56.53 | -0.09% | 3,284,800 |
| 2026-07-01 | 54.50 | 57.43 | 54.31 | 56.58 | +3.59% | 3,240,300 |
| 2026-06-30 | 53.38 | 55.51 | 53.20 | 54.62 | +2.77% | 4,043,100 |
| 2026-06-29 | 54.07 | 54.07 | 52.55 | 53.15 | +1.24% | 3,104,900 |
| 2026-06-26 | 52.84 | 53.24 | 51.93 | 52.50 | -1.09% | 4,001,000 |
| 2026-06-25 | 52.58 | 53.25 | 51.88 | 53.08 | +0.82% | 2,257,700 |
| 2026-06-24 | 52.64 | 53.18 | 50.89 | 52.65 | -0.25% | 2,584,500 |
| 2026-06-23 | 52.83 | 53.48 | 52.28 | 52.78 | -0.83% | 2,256,700 |
| 2026-06-22 | 54.10 | 54.10 | 51.85 | 53.22 | -0.86% | 2,327,500 |
| 2026-06-18 | 53.85 | 54.44 | 52.15 | 53.68 | -0.20% | 4,072,700 |
| 2026-06-17 | 54.95 | 55.33 | 53.55 | 53.79 | -2.52% | 2,589,500 |
| 2026-06-16 | 55.32 | 56.67 | 54.78 | 55.18 | -1.67% | 2,027,300 |
| 2026-06-15 | 56.39 | 56.42 | 55.11 | 56.12 | -1.53% | 2,159,800 |
| 2026-06-12 | 57.19 | 57.57 | 56.52 | 56.99 | -0.02% | 1,664,300 |
| 2026-06-11 | 59.08 | 59.28 | 56.91 | 57.00 | -2.75% | 1,509,600 |
| 2026-06-10 | 58.73 | 59.61 | 58.34 | 58.61 | +0.43% | 1,533,600 |
| 2026-06-09 | 58.62 | 59.09 | 57.10 | 58.36 | +0.00% | 2,204,200 |
| 2026-06-08 | 60.07 | 60.61 | 58.24 | 58.36 | -1.83% | 1,317,800 |
| 2026-06-05 | 60.33 | 60.71 | 58.89 | 59.45 | -2.09% | 1,347,300 |
| 2026-06-04 | 60.63 | 61.24 | 60.21 | 60.72 | -1.35% | 2,430,800 |
| 2026-06-03 | 60.69 | 63.00 | 60.56 | 61.55 | +2.01% | 1,719,200 |
| 2026-06-02 | 60.42 | 61.36 | 60.15 | 60.34 | -0.17% | 1,774,800 |
| 2026-06-01 | 59.63 | 61.09 | 59.43 | 60.44 | +2.27% | 2,182,200 |
| 2026-05-29 | 59.53 | 60.04 | 58.69 | 59.10 | -0.87% | 2,529,800 |
| 2026-05-28 | 59.00 | 59.82 | 58.80 | 59.62 | +1.50% | 1,931,600 |
| 2026-05-27 | 59.09 | 59.11 | 57.75 | 58.74 | -1.03% | 1,876,000 |
| 2026-05-26 | 58.96 | 59.98 | 58.10 | 59.35 | +1.28% | 2,423,500 |
| 2026-05-22 | 57.99 | 58.98 | 57.65 | 58.60 | +1.28% | 1,964,800 |
| 2026-05-21 | 59.30 | 60.11 | 57.81 | 57.86 | -1.90% | 2,357,100 |
| 2026-05-20 | 60.10 | 60.68 | 58.96 | 58.98 | -1.62% | 2,126,100 |
| 2026-05-19 | 61.97 | 61.98 | 59.35 | 59.95 | -3.51% | 2,302,000 |
| 2026-05-18 | 62.27 | 62.62 | 60.74 | 62.13 | -0.38% | 2,156,200 |
| 2026-05-15 | 62.61 | 63.00 | 61.47 | 62.37 | -0.65% | 2,082,600 |
| 2026-05-14 | 62.07 | 63.45 | 61.64 | 62.78 | +0.84% | 2,693,600 |
| 2026-05-13 | 63.54 | 64.99 | 62.20 | 62.26 | -1.89% | 1,838,500 |
| 2026-05-12 | 64.83 | 64.99 | 63.30 | 63.46 | -0.56% | 2,688,100 |
| 2026-05-11 | 63.51 | 64.12 | 61.35 | 63.82 | +1.11% | 3,883,800 |
| 2026-05-08 | 62.77 | 63.44 | 61.79 | 63.12 | +1.37% | 1,659,100 |
| 2026-05-07 | 61.80 | 62.76 | 61.09 | 62.27 | -1.33% | 2,724,600 |
| 2026-05-06 | 62.50 | 63.42 | 61.94 | 63.11 | -2.67% | 2,651,500 |
| 2026-05-05 | 65.00 | 66.02 | 64.66 | 64.84 | +0.71% | 2,301,600 |
| 2026-05-04 | 64.11 | 64.79 | 62.69 | 64.38 | +0.96% | 2,510,000 |
| 2026-05-01 | 63.89 | 64.85 | 62.63 | 63.77 | -0.72% | 3,620,000 |
| 2026-04-30 | 60.04 | 64.36 | 59.19 | 64.23 | +2.28% | 4,441,700 |
| 2026-04-29 | 61.79 | 63.73 | 61.79 | 62.80 | +2.40% | 3,749,200 |
| 2026-04-28 | 61.96 | 62.18 | 60.43 | 61.33 | +1.62% | 2,080,800 |
| 2026-04-27 | 60.54 | 61.67 | 60.04 | 60.35 | +0.28% | 2,155,500 |
| 2026-04-24 | 61.01 | 61.31 | 59.64 | 60.18 | -1.25% | 1,690,800 |
| 2026-04-23 | 60.64 | 61.51 | 60.41 | 60.94 | +1.15% | 2,046,100 |
| 2026-04-22 | 60.87 | 61.16 | 59.70 | 60.25 | -0.03% | 2,927,400 |
| 2026-04-21 | 59.63 | 60.32 | 58.75 | 60.27 | +2.01% | 2,549,700 |
| 2026-04-20 | 58.63 | 59.60 | 58.49 | 59.08 | +1.95% | 2,960,400 |
| 2026-04-17 | 58.19 | 58.48 | 55.83 | 57.95 | -3.99% | 4,730,200 |
| 2026-04-16 | 58.47 | 60.41 | 58.10 | 60.36 | +3.29% | 2,460,500 |
| 2026-04-15 | 59.49 | 59.92 | 57.89 | 58.44 | -1.95% | 3,535,600 |
| 2026-04-14 | 61.38 | 61.67 | 59.44 | 59.60 | -2.95% | 3,407,900 |
| 2026-04-13 | 61.87 | 62.80 | 60.95 | 61.41 | +0.23% | 2,281,600 |
| 2026-04-10 | 61.55 | 62.48 | 60.98 | 61.27 | -0.11% | 2,363,300 |
| 2026-04-09 | 64.00 | 64.53 | 60.73 | 61.34 | -2.71% | 3,395,800 |
| 2026-04-08 | 59.12 | 63.11 | 58.33 | 63.05 | -0.72% | 5,570,400 |
| 2026-04-07 | 64.01 | 64.90 | 63.33 | 63.51 | -0.59% | 2,374,200 |
| 2026-04-06 | 64.13 | 64.42 | 62.96 | 63.89 | -1.18% | 2,143,600 |
| 2026-04-02 | 62.77 | 64.69 | 62.48 | 64.65 | +4.01% | 3,590,700 |
| 2026-04-01 | 62.17 | 62.37 | 60.33 | 62.16 | +0.50% | 4,257,800 |
| 2026-03-31 | 60.92 | 62.99 | 60.73 | 61.85 | +2.45% | 3,553,800 |
| 2026-03-30 | 59.72 | 62.38 | 59.72 | 60.37 | +1.84% | 4,662,600 |
| 2026-03-27 | 58.10 | 61.25 | 57.62 | 59.28 | +0.51% | 4,275,079 |
| 2026-03-26 | 59.01 | 59.63 | 58.48 | 58.98 | +0.24% | 2,193,491 |
| 2026-03-25 | 58.16 | 58.87 | 57.62 | 58.84 | +1.31% | 5,312,360 |
| 2026-03-24 | 56.95 | 59.36 | 56.11 | 58.08 | +2.87% | 4,094,142 |
| 2026-03-23 | 55.54 | 57.20 | 54.99 | 56.46 | +2.39% | 3,260,532 |
| 2026-03-20 | 56.60 | 57.31 | 54.59 | 55.14 | -2.92% | 3,019,545 |
| 2026-03-19 | 55.90 | 56.93 | 55.37 | 56.80 | +0.09% | 2,593,719 |
| 2026-03-18 | 57.21 | 57.96 | 56.70 | 56.75 | -0.28% | 3,092,592 |
| 2026-03-17 | 55.95 | 57.71 | 55.81 | 56.91 | +3.08% | 3,469,963 |
| 2026-03-16 | 54.76 | 55.80 | 54.16 | 55.21 | +0.75% | 4,695,690 |
| 2026-03-13 | 56.32 | 57.02 | 54.37 | 54.80 | -2.72% | 3,097,044 |
| 2026-03-12 | 55.07 | 57.35 | 54.81 | 56.33 | +1.39% | 4,020,964 |
| 2026-03-11 | 53.18 | 55.73 | 52.57 | 55.56 | +5.63% | 4,777,317 |
| 2026-03-10 | 52.30 | 52.81 | 51.02 | 52.60 | +1.31% | 3,893,443 |
| 2026-03-09 | 52.40 | 52.71 | 51.31 | 51.92 | -1.87% | 3,273,624 |
| 2026-03-06 | 53.28 | 53.39 | 52.03 | 52.91 | -0.55% | 3,263,083 |
| 2026-03-05 | 53.13 | 53.78 | 52.33 | 53.20 | -0.23% | 2,753,255 |
| 2026-03-04 | 53.66 | 54.19 | 52.60 | 53.32 | -0.09% | 1,961,303 |
| 2026-03-03 | 52.58 | 54.13 | 51.90 | 53.37 | -1.53% | 2,051,394 |
| 2026-03-02 | 53.16 | 54.24 | 52.15 | 54.20 | +1.96% | 1,848,550 |
| 2026-02-27 | 52.89 | 53.36 | 52.56 | 53.16 | +0.40% | 1,938,301 |
| 2026-02-26 | 52.92 | 53.71 | 51.87 | 52.95 | -0.26% | 1,953,579 |
| 2026-02-25 | 52.86 | 53.17 | 51.98 | 53.09 | +0.78% | 1,635,798 |
| 2026-02-24 | 51.57 | 52.70 | 51.36 | 52.68 | +2.01% | 2,225,037 |
| 2026-02-23 | 51.44 | 51.97 | 51.06 | 51.64 | +0.08% | 2,707,009 |
| 2026-02-20 | 51.72 | 52.30 | 50.92 | 51.60 | -0.29% | 2,253,034 |
| 2026-02-19 | 51.90 | 52.04 | 51.22 | 51.75 | +0.15% | 2,178,894 |
| 2026-02-18 | 51.29 | 52.58 | 50.82 | 51.67 | +1.37% | 3,121,683 |
| 2026-02-17 | 51.22 | 51.49 | 50.21 | 50.97 | +0.02% | 3,579,287 |
| 2026-02-13 | 51.39 | 52.88 | 50.57 | 50.96 | +1.29% | 4,546,686 |
| 2026-02-12 | 49.09 | 51.19 | 48.34 | 50.31 | +1.39% | 5,658,408 |
| 2026-02-11 | 49.06 | 49.74 | 48.28 | 49.62 | +1.93% | 3,611,567 |
| 2026-02-10 | 48.44 | 48.84 | 47.66 | 48.68 | +0.58% | 1,825,460 |
| 2026-02-09 | 48.33 | 48.60 | 47.32 | 48.40 | +0.41% | 1,531,026 |
| 2026-02-06 | 47.76 | 48.68 | 47.43 | 48.20 | +2.05% | 2,116,042 |
| 2026-02-05 | 47.52 | 47.97 | 46.72 | 47.23 | -1.52% | 1,911,133 |
| 2026-02-04 | 48.10 | 48.93 | 47.10 | 47.96 | +0.21% | 2,238,116 |
| 2026-02-03 | 47.04 | 48.09 | 46.51 | 47.86 | +1.08% | 2,201,489 |
| 2026-02-02 | 46.06 | 47.82 | 45.15 | 47.35 | +3.70% | 3,399,772 |
| 2026-01-30 | 45.22 | 45.87 | 44.49 | 45.66 | -0.52% | 2,473,970 |
| 2026-01-29 | 45.57 | 47.26 | 45.30 | 45.90 | +4.27% | 3,166,586 |
| 2026-01-28 | 44.14 | 44.50 | 43.20 | 44.02 | +0.05% | 2,200,682 |
| 2026-01-27 | 42.28 | 44.06 | 42.25 | 44.00 | +3.77% | 2,735,650 |
| 2026-01-26 | 42.68 | 42.76 | 41.94 | 42.40 | -0.80% | 2,751,453 |
| 2026-01-23 | 42.58 | 43.00 | 42.22 | 42.74 | +0.99% | 1,854,678 |
| 2026-01-22 | 41.91 | 42.98 | 41.21 | 42.32 | +1.68% | 3,959,659 |
| 2026-01-21 | 41.23 | 41.63 | 40.37 | 41.62 | +2.97% | 2,878,084 |
| 2026-01-20 | 39.47 | 40.66 | 38.85 | 40.42 | +2.15% | 2,223,037 |
| 2026-01-16 | 40.03 | 40.69 | 39.35 | 39.57 | -2.13% | 2,163,488 |
| 2026-01-15 | 39.54 | 41.19 | 38.45 | 40.43 | +1.89% | 3,680,804 |
| 2026-01-14 | 40.15 | 41.00 | 39.00 | 39.68 | -0.90% | 2,764,106 |
| 2026-01-13 | 39.42 | 40.20 | 39.38 | 40.04 | +1.62% | 1,954,048 |
| 2026-01-12 | 39.76 | 39.76 | 39.04 | 39.40 | +0.82% | 2,134,531 |
| 2026-01-09 | 38.77 | 39.11 | 38.13 | 39.08 | +2.01% | 1,704,529 |
| 2026-01-08 | 36.94 | 38.52 | 36.58 | 38.31 | +4.10% | 2,292,658 |
| 2026-01-07 | 37.58 | 37.58 | 36.56 | 36.80 | -2.05% | 1,600,118 |
| 2026-01-06 | 37.68 | 38.40 | 37.11 | 37.57 | +0.03% | 1,842,490 |
| 2026-01-05 | 38.10 | 38.28 | 36.99 | 37.56 | -0.21% | 2,343,781 |
| 2026-01-02 | 36.25 | 38.19 | 35.91 | 37.64 | +4.56% | 2,307,036 |
| 2025-12-31 | 36.51 | 36.84 | 35.89 | 36.00 | -1.45% | 1,743,594 |
| 2025-12-30 | 35.89 | 36.64 | 35.80 | 36.53 | +2.30% | 1,450,076 |
| 2025-12-29 | 35.60 | 35.89 | 35.45 | 35.71 | -0.72% | 1,083,407 |
| 2025-12-26 | 35.59 | 36.02 | 35.44 | 35.97 | +1.47% | 1,439,593 |
| 2025-12-24 | 34.98 | 35.70 | 34.71 | 35.45 | +1.78% | 861,899 |
| 2025-12-23 | 34.77 | 34.92 | 34.23 | 34.83 | +0.32% | 2,757,011 |
| 2025-12-22 | 34.09 | 34.76 | 34.01 | 34.72 | +1.02% | 1,291,617 |
| 2025-12-19 | 34.46 | 34.76 | 34.03 | 34.37 | -0.75% | 1,996,721 |
| 2025-12-18 | 34.77 | 35.03 | 34.43 | 34.63 | +0.09% | 2,433,732 |
| 2025-12-17 | 35.30 | 35.56 | 34.41 | 34.60 | -1.23% | 1,972,336 |
| 2025-12-16 | 35.90 | 36.44 | 34.80 | 35.03 | -3.21% | 1,809,928 |
| 2025-12-15 | 36.65 | 36.91 | 35.77 | 36.19 | -1.15% | 1,317,891 |
| 2025-12-12 | 37.12 | 37.44 | 35.84 | 36.61 | -0.49% | 2,818,098 |
| 2025-12-11 | 34.84 | 37.06 | 34.60 | 36.79 | +5.20% | 2,818,172 |
| 2025-12-10 | 35.44 | 35.56 | 34.49 | 34.97 | -1.30% | 3,367,402 |
| 2025-12-09 | 36.04 | 36.60 | 35.34 | 35.43 | -2.10% | 1,540,745 |
| 2025-12-08 | 36.27 | 36.49 | 35.84 | 36.19 | -0.88% | 1,327,190 |
| 2025-12-05 | 36.62 | 36.93 | 36.32 | 36.51 | -0.11% | 1,159,582 |
| 2025-12-04 | 36.61 | 36.82 | 36.10 | 36.55 | -0.16% | 1,768,296 |
| 2025-12-03 | 37.22 | 37.77 | 36.58 | 36.61 | -1.08% | 2,003,551 |
| 2025-12-02 | 37.61 | 37.87 | 36.76 | 37.01 | +0.65% | 2,082,686 |
| 2025-12-01 | 36.70 | 36.87 | 36.12 | 36.77 | +0.44% | 1,846,530 |
| 2025-11-28 | 36.64 | 37.02 | 36.52 | 36.61 | +0.03% | 969,119 |
| 2025-11-26 | 35.04 | 36.85 | 34.98 | 36.60 | +3.89% | 1,954,376 |
| 2025-11-25 | 33.74 | 35.26 | 33.60 | 35.23 | +4.51% | 2,118,958 |
| 2025-11-24 | 33.43 | 34.51 | 32.98 | 33.71 | +0.99% | 2,204,096 |
| 2025-11-21 | 32.11 | 33.85 | 31.81 | 33.38 | +3.89% | 2,236,010 |
| 2025-11-20 | 33.76 | 34.26 | 31.99 | 32.13 | -5.75% | 3,467,060 |
| 2025-11-19 | 34.74 | 35.21 | 32.32 | 34.09 | -2.74% | 4,193,816 |
| 2025-11-18 | 34.82 | 35.27 | 33.86 | 35.05 | +1.80% | 2,248,428 |
| 2025-11-17 | 34.64 | 35.16 | 34.18 | 34.43 | -0.92% | 2,020,408 |
| 2025-11-14 | 34.13 | 34.99 | 33.96 | 34.75 | +0.35% | 2,423,905 |
| 2025-11-13 | 34.59 | 35.12 | 34.16 | 34.63 | +0.26% | 2,292,233 |
| 2025-11-12 | 34.65 | 34.74 | 33.85 | 34.54 | +0.67% | 2,119,210 |
| 2025-11-11 | 32.79 | 34.67 | 32.79 | 34.31 | +4.92% | 3,043,765 |
| 2025-11-10 | 32.83 | 33.23 | 32.37 | 32.70 | +0.52% | 2,158,438 |
| 2025-11-07 | 31.82 | 32.70 | 31.65 | 32.53 | +1.91% | 2,126,946 |
| 2025-11-06 | 32.40 | 32.98 | 31.62 | 31.92 | -0.93% | 1,567,345 |
| 2025-11-05 | 32.54 | 33.09 | 32.22 | 32.22 | -1.04% | 1,772,191 |
| 2025-11-04 | 32.03 | 33.10 | 31.82 | 32.56 | -0.70% | 2,249,076 |
| 2025-11-03 | 32.40 | 33.39 | 32.00 | 32.79 | +2.31% | 2,475,657 |
| 2025-10-31 | 31.95 | 32.21 | 31.48 | 32.05 | -0.25% | 1,798,100 |
| 2025-10-30 | 33.07 | 33.54 | 31.88 | 32.13 | -4.00% | 1,764,400 |
| 2025-10-29 | 33.73 | 34.30 | 33.14 | 33.47 | -1.01% | 1,733,700 |
| 2025-10-28 | 34.06 | 34.35 | 33.21 | 33.81 | -1.89% | 2,391,900 |
| 2025-10-27 | 34.84 | 35.19 | 34.08 | 34.46 | -0.26% | 2,560,800 |
| 2025-10-24 | 34.58 | 35.22 | 34.25 | 34.55 | -0.35% | 2,879,200 |
| 2025-10-23 | 31.78 | 34.78 | 31.75 | 34.67 | +11.41% | 5,009,500 |
| 2025-10-22 | 31.00 | 31.37 | 30.58 | 31.12 | +1.83% | 2,688,800 |
| 2025-10-21 | 31.76 | 32.02 | 30.39 | 30.56 | -3.90% | 3,700,600 |
| 2025-10-20 | 31.70 | 32.45 | 31.59 | 31.80 | +0.38% | 2,286,000 |
| 2025-10-17 | 31.63 | 31.93 | 31.12 | 31.68 | -0.03% | 1,905,300 |
| 2025-10-16 | 31.76 | 32.78 | 31.41 | 31.69 | +0.16% | 3,122,800 |
| 2025-10-15 | 31.61 | 32.65 | 30.92 | 31.64 | +0.29% | 4,127,200 |
| 2025-10-14 | 29.38 | 33.00 | 29.15 | 31.55 | +5.48% | 5,411,600 |
| 2025-10-13 | 30.35 | 30.80 | 29.84 | 29.91 | -0.63% | 1,689,000 |
| 2025-10-10 | 31.29 | 31.45 | 30.07 | 30.10 | -3.99% | 1,827,000 |
| 2025-10-09 | 31.60 | 32.49 | 31.17 | 31.35 | -0.60% | 1,366,900 |
| 2025-10-08 | 31.43 | 31.72 | 31.02 | 31.54 | +1.97% | 2,532,200 |
| 2025-10-07 | 31.17 | 31.53 | 30.69 | 30.93 | -0.77% | 1,241,100 |
| 2025-10-06 | 32.01 | 32.21 | 31.13 | 31.17 | -1.83% | 1,292,700 |
| 2025-10-03 | 31.54 | 31.87 | 31.41 | 31.75 | +0.89% | 1,271,200 |
| 2025-10-02 | 31.28 | 31.57 | 30.97 | 31.47 | +0.38% | 1,238,700 |
| 2025-10-01 | 30.92 | 31.41 | 30.70 | 31.35 | +1.55% | 1,940,700 |
| 2025-09-30 | 30.57 | 30.96 | 29.83 | 30.87 | +0.72% | 3,351,700 |
| 2025-09-29 | 31.87 | 31.87 | 30.33 | 30.65 | -4.55% | 3,768,900 |
| 2025-09-26 | 31.47 | 32.17 | 31.04 | 32.11 | +2.16% | 2,050,200 |
| 2025-09-25 | 31.32 | 32.10 | 30.98 | 31.43 | +1.13% | 2,300,000 |
| 2025-09-24 | 31.75 | 32.21 | 31.06 | 31.08 | -1.43% | 2,627,500 |
| 2025-09-23 | 31.59 | 32.04 | 31.25 | 31.53 | +0.99% | 2,738,305 |
| 2025-09-22 | 31.74 | 31.93 | 31.07 | 31.22 | -2.22% | 2,545,802 |
| 2025-09-19 | 32.55 | 32.94 | 31.91 | 31.93 | -1.60% | 3,773,000 |
| 2025-09-18 | 33.63 | 33.75 | 32.22 | 32.45 | -2.02% | 2,092,000 |
| 2025-09-17 | 33.95 | 34.11 | 32.97 | 33.12 | -2.21% | 3,186,100 |
| 2025-09-16 | 31.55 | 34.59 | 31.19 | 33.87 | +7.90% | 5,908,100 |
| 2025-09-15 | 31.55 | 32.03 | 31.34 | 31.39 | -0.16% | 1,796,000 |
| 2025-09-12 | 32.01 | 32.06 | 31.42 | 31.44 | -1.50% | 1,517,400 |
| 2025-09-11 | 31.33 | 32.01 | 31.19 | 31.92 | +1.98% | 1,602,400 |
| 2025-09-10 | 31.55 | 31.78 | 30.12 | 31.30 | -1.07% | 2,968,100 |
| 2025-09-09 | 31.18 | 32.08 | 31.02 | 31.64 | +1.41% | 2,225,700 |
| 2025-09-08 | 32.19 | 32.19 | 30.96 | 31.20 | -2.62% | 2,620,800 |
| 2025-09-05 | 31.53 | 32.48 | 31.31 | 32.04 | +1.49% | 1,724,600 |
| 2025-09-04 | 31.90 | 31.92 | 30.95 | 31.57 | -1.03% | 2,569,200 |
| 2025-09-03 | 32.95 | 33.06 | 31.71 | 31.90 | -3.19% | 2,277,500 |
| 2025-09-02 | 33.59 | 33.90 | 32.88 | 32.95 | -2.97% | 2,199,954 |
| 2025-08-29 | 34.24 | 34.57 | 33.88 | 33.96 | -1.08% | 1,668,100 |
| 2025-08-28 | 34.47 | 34.71 | 33.85 | 34.33 | -0.32% | 1,775,900 |
| 2025-08-27 | 34.45 | 35.03 | 34.00 | 34.44 | +0.09% | 1,875,700 |
| 2025-08-26 | 35.59 | 35.68 | 34.35 | 34.41 | -4.26% | 3,274,300 |
| 2025-08-25 | 34.90 | 36.14 | 34.68 | 35.94 | +3.22% | 2,948,400 |
| 2025-08-22 | 32.28 | 34.92 | 31.68 | 34.82 | +9.43% | 5,294,000 |
| 2025-08-21 | 30.63 | 32.37 | 30.44 | 31.82 | +3.31% | 2,475,000 |
| 2025-08-20 | 31.00 | 31.09 | 30.37 | 30.80 | -0.65% | 3,901,000 |
| 2025-08-19 | 31.29 | 31.48 | 30.93 | 31.00 | -0.10% | 1,250,600 |
| 2025-08-18 | 30.88 | 31.10 | 30.52 | 31.03 | -0.48% | 1,550,800 |
| 2025-08-15 | 31.02 | 31.32 | 30.81 | 31.18 | +0.78% | 1,017,800 |
| 2025-08-14 | 31.59 | 31.72 | 30.69 | 30.94 | -3.46% | 1,630,100 |
| 2025-08-13 | 31.19 | 32.09 | 30.81 | 32.05 | +3.09% | 1,550,000 |
| 2025-08-12 | 29.93 | 31.34 | 29.80 | 31.09 | +4.54% | 1,617,500 |
| 2025-08-11 | 30.84 | 31.05 | 29.71 | 29.74 | -2.91% | 1,538,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.23%). Worst month: Sep (-9.97%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Darling Ingredients Inc's (DAR) latest close?
59.41 on 2026-08-07, from the Closelook data lake's daily price record.
What is DAR's 52-week high and low?
66.02 high and 29.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Darling Ingredients Inc's strongest and weakest month historically?
Historically, DAR's strongest calendar month has been Jan (average +6.23%) and its weakest Sep (average -9.97%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.