Darden Restaurants Inc (DRI) — 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 | 211.25 | 215.78 | 210.56 | 213.76 | +1.34% | 975,300 |
| 2026-08-06 | 210.24 | 210.99 | 207.15 | 210.94 | +1.00% | 1,080,400 |
| 2026-08-05 | 205.83 | 209.47 | 205.52 | 208.85 | +2.09% | 890,000 |
| 2026-08-04 | 204.54 | 205.52 | 202.37 | 204.57 | -0.81% | 1,119,200 |
| 2026-08-03 | 205.93 | 210.48 | 204.71 | 206.24 | +1.31% | 1,211,500 |
| 2026-07-31 | 204.95 | 206.12 | 202.05 | 203.58 | -1.64% | 1,451,400 |
| 2026-07-30 | 212.86 | 212.99 | 205.83 | 206.97 | -2.48% | 1,636,500 |
| 2026-07-29 | 206.66 | 212.34 | 205.06 | 212.23 | +2.54% | 1,356,300 |
| 2026-07-28 | 207.50 | 211.06 | 206.07 | 206.98 | +1.41% | 1,658,400 |
| 2026-07-27 | 200.03 | 204.71 | 200.03 | 204.10 | +3.97% | 1,554,900 |
| 2026-07-24 | 193.92 | 197.18 | 192.79 | 196.31 | +1.13% | 970,800 |
| 2026-07-23 | 192.47 | 194.74 | 190.98 | 194.12 | +0.09% | 1,171,800 |
| 2026-07-22 | 194.00 | 196.82 | 192.00 | 193.94 | +0.28% | 1,477,300 |
| 2026-07-21 | 192.92 | 193.77 | 191.66 | 193.39 | -0.73% | 1,282,836 |
| 2026-07-20 | 198.74 | 200.11 | 192.30 | 194.82 | -1.87% | 1,718,257 |
| 2026-07-17 | 202.60 | 203.00 | 197.71 | 198.53 | -1.33% | 1,049,400 |
| 2026-07-16 | 197.25 | 201.75 | 197.02 | 201.21 | +2.63% | 1,393,700 |
| 2026-07-15 | 195.74 | 199.24 | 193.35 | 196.06 | +0.16% | 1,304,200 |
| 2026-07-14 | 197.88 | 197.88 | 193.93 | 195.74 | -0.48% | 1,313,200 |
| 2026-07-13 | 205.96 | 206.19 | 196.20 | 196.69 | -3.70% | 1,781,000 |
| 2026-07-10 | 201.52 | 206.96 | 200.92 | 204.25 | +1.15% | 1,554,100 |
| 2026-07-09 | 200.95 | 205.16 | 200.01 | 201.92 | +0.41% | 1,631,600 |
| 2026-07-08 | 204.08 | 204.09 | 199.00 | 201.10 | -1.66% | 1,781,800 |
| 2026-07-07 | 205.55 | 209.37 | 203.83 | 204.50 | +0.63% | 1,239,500 |
| 2026-07-06 | 204.10 | 204.81 | 199.96 | 203.22 | -0.54% | 1,356,800 |
| 2026-07-02 | 203.28 | 205.62 | 199.75 | 204.32 | +1.17% | 1,506,100 |
| 2026-07-01 | 205.78 | 207.25 | 201.91 | 201.95 | -1.97% | 1,417,800 |
| 2026-06-30 | 206.55 | 207.02 | 203.78 | 206.01 | +0.15% | 1,321,600 |
| 2026-06-29 | 212.70 | 212.70 | 204.66 | 205.70 | -3.75% | 2,313,700 |
| 2026-06-26 | 212.58 | 213.98 | 208.28 | 213.72 | +0.45% | 2,289,200 |
| 2026-06-25 | 210.14 | 216.00 | 207.35 | 212.76 | -0.32% | 3,428,500 |
| 2026-06-24 | 210.00 | 216.38 | 210.00 | 213.45 | +1.36% | 2,322,200 |
| 2026-06-23 | 209.76 | 214.19 | 208.80 | 210.59 | -0.67% | 1,558,977 |
| 2026-06-22 | 215.13 | 218.67 | 209.02 | 212.00 | -0.68% | 2,090,296 |
| 2026-06-18 | 215.00 | 219.38 | 212.43 | 213.45 | +1.00% | 1,884,900 |
| 2026-06-17 | 207.75 | 215.39 | 207.75 | 211.33 | +1.09% | 1,192,800 |
| 2026-06-16 | 209.29 | 211.00 | 207.20 | 209.05 | +0.14% | 939,200 |
| 2026-06-15 | 209.85 | 212.51 | 208.69 | 208.76 | -1.28% | 1,235,200 |
| 2026-06-12 | 213.25 | 214.14 | 209.72 | 211.47 | +0.30% | 1,119,300 |
| 2026-06-11 | 205.27 | 211.00 | 204.50 | 210.84 | +3.54% | 1,343,100 |
| 2026-06-10 | 202.71 | 206.07 | 199.25 | 203.64 | +1.36% | 1,110,800 |
| 2026-06-09 | 196.19 | 201.28 | 194.51 | 200.91 | +2.51% | 1,057,000 |
| 2026-06-08 | 195.92 | 197.53 | 193.93 | 196.00 | -1.07% | 903,600 |
| 2026-06-05 | 194.99 | 198.82 | 194.50 | 198.12 | +2.41% | 960,500 |
| 2026-06-04 | 200.21 | 200.21 | 191.73 | 193.46 | -2.43% | 1,209,700 |
| 2026-06-03 | 197.35 | 200.84 | 196.61 | 198.27 | +0.00% | 959,800 |
| 2026-06-02 | 200.02 | 200.02 | 196.00 | 198.27 | -1.80% | 990,400 |
| 2026-06-01 | 202.78 | 205.07 | 201.33 | 201.91 | -0.98% | 1,020,900 |
| 2026-05-29 | 203.52 | 208.36 | 202.09 | 203.91 | -0.27% | 1,448,300 |
| 2026-05-28 | 204.89 | 207.36 | 203.23 | 204.47 | -0.71% | 705,600 |
| 2026-05-27 | 206.89 | 210.43 | 205.87 | 205.93 | +1.03% | 1,042,500 |
| 2026-05-26 | 203.38 | 204.57 | 201.97 | 203.83 | +0.16% | 1,053,500 |
| 2026-05-22 | 198.83 | 204.40 | 198.50 | 203.51 | +3.27% | 1,503,900 |
| 2026-05-21 | 195.51 | 199.03 | 193.72 | 197.07 | -0.10% | 925,800 |
| 2026-05-20 | 194.02 | 198.73 | 191.97 | 197.27 | +1.83% | 742,800 |
| 2026-05-19 | 193.79 | 194.93 | 189.97 | 193.73 | -0.01% | 661,200 |
| 2026-05-18 | 193.93 | 195.31 | 191.79 | 193.75 | -1.09% | 1,054,600 |
| 2026-05-15 | 195.57 | 196.99 | 194.06 | 195.89 | +0.66% | 805,300 |
| 2026-05-14 | 194.21 | 197.11 | 193.12 | 194.61 | +0.93% | 742,900 |
| 2026-05-13 | 198.21 | 198.44 | 190.13 | 192.81 | -3.17% | 1,381,600 |
| 2026-05-12 | 197.19 | 202.87 | 196.08 | 199.12 | +1.70% | 1,338,100 |
| 2026-05-11 | 196.10 | 197.52 | 193.71 | 195.80 | -0.22% | 1,039,900 |
| 2026-05-08 | 199.62 | 201.04 | 194.95 | 196.23 | +0.54% | 877,600 |
| 2026-05-07 | 193.45 | 195.86 | 190.01 | 195.17 | -0.27% | 1,067,000 |
| 2026-05-06 | 198.28 | 199.58 | 194.92 | 195.70 | +0.62% | 975,100 |
| 2026-05-05 | 192.14 | 196.68 | 191.19 | 194.50 | +1.25% | 754,800 |
| 2026-05-04 | 194.57 | 195.93 | 190.01 | 192.09 | -1.37% | 974,900 |
| 2026-05-01 | 200.74 | 202.77 | 192.12 | 194.76 | -2.89% | 1,121,100 |
| 2026-04-30 | 198.20 | 201.07 | 197.01 | 200.56 | +2.18% | 789,200 |
| 2026-04-29 | 196.17 | 199.53 | 195.78 | 196.29 | -0.11% | 767,400 |
| 2026-04-28 | 199.67 | 200.17 | 195.91 | 196.51 | -1.10% | 710,100 |
| 2026-04-27 | 200.93 | 202.08 | 198.00 | 198.70 | -1.17% | 892,600 |
| 2026-04-24 | 201.04 | 202.84 | 199.45 | 201.06 | -0.63% | 909,800 |
| 2026-04-23 | 201.39 | 204.55 | 200.34 | 202.34 | +1.31% | 1,763,400 |
| 2026-04-22 | 197.19 | 200.09 | 197.12 | 199.73 | +1.41% | 1,271,600 |
| 2026-04-21 | 202.38 | 202.38 | 196.02 | 196.95 | -2.43% | 885,300 |
| 2026-04-20 | 200.33 | 202.77 | 199.12 | 201.85 | +0.39% | 938,800 |
| 2026-04-17 | 198.66 | 203.90 | 198.23 | 201.07 | +2.24% | 1,062,400 |
| 2026-04-16 | 199.36 | 200.45 | 195.71 | 196.66 | -1.51% | 1,218,900 |
| 2026-04-15 | 197.95 | 202.30 | 196.73 | 199.68 | +0.86% | 1,564,800 |
| 2026-04-14 | 191.45 | 198.67 | 191.45 | 197.98 | +3.17% | 1,817,300 |
| 2026-04-13 | 191.38 | 191.92 | 186.91 | 191.89 | -0.26% | 1,583,400 |
| 2026-04-10 | 194.68 | 196.05 | 191.41 | 192.39 | -2.01% | 1,235,400 |
| 2026-04-09 | 195.29 | 198.09 | 194.66 | 196.34 | +0.35% | 1,231,700 |
| 2026-04-08 | 194.59 | 198.52 | 193.99 | 195.65 | +2.63% | 1,936,200 |
| 2026-04-07 | 196.17 | 197.31 | 190.32 | 190.63 | -3.02% | 1,162,100 |
| 2026-04-06 | 195.04 | 196.60 | 194.45 | 196.57 | +0.12% | 966,900 |
| 2026-04-02 | 191.68 | 197.04 | 190.22 | 196.33 | +1.69% | 1,255,100 |
| 2026-04-01 | 195.75 | 197.28 | 193.04 | 193.06 | -1.52% | 1,376,800 |
| 2026-03-31 | 197.20 | 198.61 | 193.25 | 196.04 | +0.51% | 1,132,700 |
| 2026-03-30 | 193.43 | 195.92 | 192.38 | 195.05 | +1.33% | 1,122,300 |
| 2026-03-27 | 198.00 | 199.00 | 191.68 | 192.49 | -3.21% | 1,452,100 |
| 2026-03-26 | 200.89 | 202.63 | 197.93 | 198.87 | -1.38% | 901,400 |
| 2026-03-25 | 199.96 | 201.77 | 196.08 | 201.66 | +0.57% | 1,287,000 |
| 2026-03-24 | 195.06 | 201.30 | 194.38 | 200.52 | +2.32% | 1,709,600 |
| 2026-03-23 | 206.06 | 206.76 | 195.84 | 195.97 | -3.49% | 1,776,300 |
| 2026-03-20 | 205.13 | 208.00 | 201.78 | 203.05 | -0.67% | 5,472,500 |
| 2026-03-19 | 195.72 | 206.75 | 195.69 | 204.42 | +1.85% | 3,293,900 |
| 2026-03-18 | 202.46 | 204.00 | 199.34 | 200.71 | -1.55% | 2,157,000 |
| 2026-03-17 | 207.97 | 210.98 | 203.73 | 203.86 | -1.37% | 1,732,500 |
| 2026-03-16 | 205.44 | 207.80 | 203.95 | 206.69 | +2.13% | 1,694,100 |
| 2026-03-13 | 201.41 | 203.92 | 199.96 | 202.37 | +1.99% | 1,114,800 |
| 2026-03-12 | 201.44 | 203.14 | 198.23 | 198.43 | -2.46% | 1,327,400 |
| 2026-03-11 | 203.22 | 207.52 | 202.04 | 203.44 | -0.01% | 1,275,000 |
| 2026-03-10 | 199.37 | 204.83 | 199.07 | 203.47 | +0.91% | 1,064,000 |
| 2026-03-09 | 199.11 | 201.89 | 194.26 | 201.64 | -0.76% | 2,056,700 |
| 2026-03-06 | 203.73 | 203.82 | 198.10 | 203.18 | -1.47% | 1,252,200 |
| 2026-03-05 | 201.06 | 208.53 | 201.06 | 206.21 | +1.38% | 1,787,200 |
| 2026-03-04 | 211.50 | 211.50 | 202.50 | 203.41 | -3.41% | 1,745,200 |
| 2026-03-03 | 205.99 | 211.15 | 202.99 | 210.60 | +0.35% | 723,900 |
| 2026-03-02 | 212.94 | 212.94 | 208.35 | 209.87 | -1.86% | 962,700 |
| 2026-02-27 | 212.96 | 214.31 | 209.94 | 213.85 | -0.46% | 1,177,300 |
| 2026-02-26 | 213.52 | 216.13 | 212.61 | 214.83 | +1.31% | 917,900 |
| 2026-02-25 | 214.97 | 215.68 | 210.17 | 212.06 | -0.87% | 1,024,800 |
| 2026-02-24 | 213.51 | 216.23 | 213.51 | 213.92 | -0.16% | 937,800 |
| 2026-02-23 | 216.86 | 218.40 | 211.10 | 214.26 | -1.39% | 1,102,900 |
| 2026-02-20 | 214.04 | 218.13 | 212.63 | 217.27 | +2.01% | 986,800 |
| 2026-02-19 | 214.04 | 215.25 | 211.26 | 212.98 | -1.58% | 1,321,600 |
| 2026-02-18 | 216.52 | 220.65 | 216.37 | 216.41 | -1.03% | 1,104,400 |
| 2026-02-17 | 214.32 | 219.14 | 212.84 | 218.66 | +3.39% | 1,313,600 |
| 2026-02-13 | 212.69 | 215.03 | 210.45 | 211.50 | -0.64% | 969,100 |
| 2026-02-12 | 214.04 | 217.14 | 212.47 | 212.86 | +0.03% | 1,060,300 |
| 2026-02-11 | 210.48 | 213.17 | 208.13 | 212.79 | +1.21% | 1,178,000 |
| 2026-02-10 | 215.08 | 217.44 | 210.22 | 210.24 | -3.56% | 1,372,800 |
| 2026-02-09 | 216.30 | 219.98 | 214.24 | 218.01 | +0.80% | 1,239,000 |
| 2026-02-06 | 214.38 | 220.45 | 214.38 | 216.27 | +1.27% | 1,407,600 |
| 2026-02-05 | 212.61 | 216.91 | 211.63 | 213.56 | +0.63% | 1,862,700 |
| 2026-02-04 | 206.19 | 213.23 | 206.19 | 212.22 | +3.28% | 1,684,100 |
| 2026-02-03 | 200.28 | 205.92 | 198.17 | 205.49 | +2.28% | 1,449,600 |
| 2026-02-02 | 201.34 | 201.34 | 197.32 | 200.90 | +0.78% | 1,401,700 |
| 2026-01-30 | 198.91 | 199.74 | 195.51 | 199.35 | +0.01% | 1,408,500 |
| 2026-01-29 | 196.70 | 200.75 | 195.40 | 199.33 | +1.44% | 1,519,600 |
| 2026-01-28 | 200.94 | 201.52 | 195.96 | 196.50 | -0.20% | 886,600 |
| 2026-01-27 | 195.55 | 198.16 | 195.12 | 196.90 | +0.24% | 924,800 |
| 2026-01-26 | 205.00 | 205.26 | 194.52 | 196.43 | -4.72% | 1,894,300 |
| 2026-01-23 | 208.11 | 209.50 | 205.03 | 206.17 | +0.49% | 1,490,000 |
| 2026-01-22 | 208.59 | 209.22 | 205.02 | 205.16 | -1.05% | 894,800 |
| 2026-01-21 | 208.90 | 209.36 | 204.17 | 207.34 | -0.74% | 1,590,400 |
| 2026-01-20 | 213.65 | 214.97 | 207.63 | 208.88 | -2.67% | 2,076,500 |
| 2026-01-16 | 213.00 | 215.84 | 211.80 | 214.62 | +0.14% | 1,882,200 |
| 2026-01-15 | 208.40 | 215.15 | 208.16 | 214.33 | +3.11% | 2,091,700 |
| 2026-01-14 | 205.81 | 208.49 | 204.41 | 207.87 | +0.64% | 1,258,600 |
| 2026-01-13 | 208.13 | 210.56 | 205.53 | 206.55 | -1.37% | 1,945,000 |
| 2026-01-12 | 202.49 | 209.59 | 200.97 | 209.42 | +3.49% | 2,416,400 |
| 2026-01-09 | 200.54 | 203.68 | 198.75 | 202.36 | -0.07% | 1,971,900 |
| 2026-01-08 | 196.68 | 204.62 | 196.59 | 202.50 | +1.37% | 1,828,200 |
| 2026-01-07 | 201.17 | 203.25 | 199.38 | 199.77 | -0.24% | 2,424,800 |
| 2026-01-06 | 193.34 | 200.67 | 192.54 | 200.25 | +3.94% | 2,347,700 |
| 2026-01-05 | 186.81 | 193.01 | 186.81 | 192.66 | +2.91% | 2,074,000 |
| 2026-01-02 | 184.54 | 188.42 | 183.34 | 187.21 | +1.73% | 1,498,800 |
| 2025-12-31 | 184.65 | 185.86 | 183.74 | 184.02 | -0.50% | 1,227,000 |
| 2025-12-30 | 186.47 | 187.55 | 184.92 | 184.95 | -1.05% | 1,123,400 |
| 2025-12-29 | 187.00 | 188.81 | 186.60 | 186.91 | -0.78% | 1,280,900 |
| 2025-12-26 | 189.29 | 189.84 | 186.82 | 188.37 | -0.81% | 839,100 |
| 2025-12-24 | 187.00 | 190.68 | 186.41 | 189.91 | +1.56% | 768,500 |
| 2025-12-23 | 189.10 | 189.10 | 184.64 | 187.00 | -1.19% | 1,465,700 |
| 2025-12-22 | 189.29 | 191.34 | 187.10 | 189.26 | -0.32% | 2,001,800 |
| 2025-12-19 | 191.41 | 191.93 | 186.71 | 189.87 | -1.56% | 4,788,700 |
| 2025-12-18 | 198.00 | 198.00 | 187.26 | 192.88 | +1.77% | 4,743,900 |
| 2025-12-17 | 185.56 | 191.99 | 185.50 | 189.53 | +2.16% | 2,593,500 |
| 2025-12-16 | 185.94 | 187.25 | 184.35 | 185.53 | -0.48% | 1,918,400 |
| 2025-12-15 | 183.13 | 187.21 | 183.00 | 186.43 | +2.28% | 2,194,300 |
| 2025-12-12 | 183.28 | 186.70 | 181.46 | 182.28 | -0.56% | 1,585,300 |
| 2025-12-11 | 180.04 | 184.20 | 179.24 | 183.30 | +2.33% | 1,220,100 |
| 2025-12-10 | 177.99 | 180.10 | 177.47 | 179.12 | +1.11% | 1,018,800 |
| 2025-12-09 | 179.40 | 181.32 | 177.07 | 177.15 | -1.52% | 895,600 |
| 2025-12-08 | 178.73 | 180.90 | 177.10 | 179.89 | +1.22% | 1,246,200 |
| 2025-12-05 | 177.20 | 178.96 | 176.17 | 177.72 | +0.83% | 1,139,800 |
| 2025-12-04 | 178.03 | 178.73 | 175.06 | 176.26 | -0.60% | 1,031,800 |
| 2025-12-03 | 175.46 | 178.92 | 174.72 | 177.32 | +1.53% | 1,065,600 |
| 2025-12-02 | 175.64 | 175.93 | 174.08 | 174.64 | +0.40% | 1,849,800 |
| 2025-12-01 | 178.66 | 179.22 | 173.91 | 173.94 | -3.14% | 2,204,600 |
| 2025-11-28 | 179.58 | 180.92 | 179.44 | 179.58 | -0.23% | 387,000 |
| 2025-11-26 | 179.69 | 181.63 | 179.07 | 180.00 | +0.40% | 1,311,600 |
| 2025-11-25 | 174.36 | 179.52 | 174.16 | 179.28 | +3.44% | 1,563,200 |
| 2025-11-24 | 174.28 | 175.86 | 172.70 | 173.32 | -0.80% | 1,598,900 |
| 2025-11-21 | 169.95 | 175.38 | 169.53 | 174.72 | +3.26% | 2,204,000 |
| 2025-11-20 | 170.81 | 171.13 | 169.00 | 169.21 | -0.46% | 1,538,700 |
| 2025-11-19 | 171.29 | 172.38 | 169.98 | 170.00 | -0.61% | 1,017,000 |
| 2025-11-18 | 171.93 | 172.88 | 169.68 | 171.04 | -0.44% | 1,552,000 |
| 2025-11-17 | 174.95 | 175.56 | 171.50 | 171.79 | -1.17% | 1,353,500 |
| 2025-11-14 | 175.14 | 176.86 | 173.31 | 173.83 | -0.91% | 1,210,700 |
| 2025-11-13 | 175.54 | 178.64 | 174.99 | 175.42 | -0.14% | 1,495,300 |
| 2025-11-12 | 172.08 | 176.00 | 171.75 | 175.67 | +2.38% | 1,512,700 |
| 2025-11-11 | 173.66 | 174.12 | 170.64 | 171.59 | -1.15% | 1,702,100 |
| 2025-11-10 | 178.98 | 179.11 | 172.66 | 173.59 | -2.51% | 1,418,700 |
| 2025-11-07 | 177.24 | 180.12 | 176.86 | 178.06 | +0.31% | 1,224,500 |
| 2025-11-06 | 179.26 | 179.26 | 177.13 | 177.51 | -1.44% | 1,035,800 |
| 2025-11-05 | 180.05 | 182.02 | 178.95 | 180.10 | -0.07% | 1,126,100 |
| 2025-11-04 | 177.57 | 180.77 | 176.22 | 180.22 | +1.49% | 1,584,300 |
| 2025-11-03 | 179.63 | 180.12 | 173.53 | 177.57 | -1.43% | 1,965,900 |
| 2025-10-31 | 177.92 | 180.76 | 177.00 | 180.15 | +1.09% | 1,315,400 |
| 2025-10-30 | 180.97 | 181.36 | 177.83 | 178.20 | -2.31% | 1,192,900 |
| 2025-10-29 | 180.02 | 182.71 | 177.33 | 182.41 | +0.60% | 1,842,300 |
| 2025-10-28 | 182.64 | 183.49 | 180.69 | 181.33 | -1.25% | 773,400 |
| 2025-10-27 | 184.72 | 185.45 | 182.46 | 183.63 | -0.64% | 1,036,800 |
| 2025-10-24 | 187.27 | 187.27 | 184.29 | 184.82 | -0.88% | 786,300 |
| 2025-10-23 | 187.08 | 187.98 | 184.68 | 186.46 | -0.51% | 714,700 |
| 2025-10-22 | 188.19 | 189.05 | 186.47 | 187.41 | -0.04% | 703,800 |
| 2025-10-21 | 188.06 | 188.98 | 187.09 | 187.49 | -0.23% | 830,300 |
| 2025-10-20 | 191.26 | 191.50 | 187.56 | 187.92 | -0.14% | 1,026,900 |
| 2025-10-17 | 188.58 | 190.32 | 187.14 | 188.19 | +0.39% | 1,269,900 |
| 2025-10-16 | 187.34 | 188.90 | 186.63 | 187.45 | -0.48% | 902,500 |
| 2025-10-15 | 187.78 | 191.26 | 187.51 | 188.36 | +0.73% | 894,300 |
| 2025-10-14 | 183.74 | 187.97 | 183.48 | 187.00 | +1.08% | 1,069,200 |
| 2025-10-13 | 183.40 | 186.90 | 182.21 | 185.01 | +2.12% | 1,245,800 |
| 2025-10-10 | 185.56 | 186.00 | 181.11 | 181.17 | -2.96% | 1,190,900 |
| 2025-10-09 | 188.23 | 188.84 | 186.41 | 186.69 | -0.65% | 785,500 |
| 2025-10-08 | 191.30 | 191.74 | 187.85 | 187.92 | -1.89% | 1,142,600 |
| 2025-10-07 | 193.07 | 194.07 | 189.37 | 191.54 | -0.90% | 1,018,100 |
| 2025-10-06 | 193.40 | 196.56 | 192.44 | 193.27 | +0.05% | 1,115,900 |
| 2025-10-03 | 192.72 | 194.16 | 191.54 | 193.18 | -0.16% | 930,400 |
| 2025-10-02 | 191.34 | 194.31 | 191.00 | 193.49 | +0.57% | 1,029,000 |
| 2025-10-01 | 190.11 | 192.42 | 189.67 | 192.40 | +1.07% | 1,056,900 |
| 2025-09-30 | 191.80 | 191.99 | 189.54 | 190.36 | -1.36% | 1,166,200 |
| 2025-09-29 | 189.02 | 193.02 | 188.09 | 192.98 | +2.58% | 1,588,100 |
| 2025-09-26 | 187.81 | 189.58 | 186.98 | 188.12 | +0.59% | 1,289,900 |
| 2025-09-25 | 186.78 | 187.46 | 183.08 | 187.02 | +0.22% | 1,593,400 |
| 2025-09-24 | 186.49 | 188.24 | 185.30 | 186.61 | +0.05% | 1,302,300 |
| 2025-09-23 | 185.08 | 186.84 | 183.49 | 186.52 | +0.71% | 1,515,200 |
| 2025-09-22 | 184.81 | 185.46 | 182.76 | 185.21 | +0.26% | 2,103,200 |
| 2025-09-19 | 192.76 | 192.81 | 184.60 | 184.73 | -4.16% | 3,337,500 |
| 2025-09-18 | 193.67 | 195.07 | 186.90 | 192.74 | -7.69% | 6,696,500 |
| 2025-09-17 | 210.46 | 211.90 | 208.54 | 208.79 | -0.60% | 1,376,000 |
| 2025-09-16 | 212.42 | 214.34 | 209.45 | 210.04 | -1.00% | 1,261,900 |
| 2025-09-15 | 213.30 | 215.13 | 212.07 | 212.16 | -0.21% | 1,004,700 |
| 2025-09-12 | 214.09 | 215.28 | 212.45 | 212.61 | -0.37% | 1,138,500 |
| 2025-09-11 | 211.52 | 214.03 | 209.88 | 213.40 | +0.92% | 939,000 |
| 2025-09-10 | 211.47 | 213.15 | 209.01 | 211.46 | -0.18% | 1,139,200 |
| 2025-09-09 | 209.69 | 212.25 | 208.85 | 211.85 | +0.50% | 1,201,300 |
| 2025-09-08 | 209.53 | 211.20 | 208.26 | 210.79 | +0.31% | 1,199,000 |
| 2025-09-05 | 209.63 | 211.39 | 208.10 | 210.14 | -0.02% | 739,800 |
| 2025-09-04 | 209.22 | 210.47 | 207.49 | 210.19 | +0.92% | 736,600 |
| 2025-09-03 | 207.02 | 208.45 | 206.64 | 208.27 | +0.10% | 791,500 |
| 2025-09-02 | 205.73 | 208.52 | 205.73 | 208.06 | +0.54% | 783,300 |
| 2025-08-29 | 206.65 | 208.00 | 205.88 | 206.94 | +0.11% | 701,700 |
| 2025-08-28 | 206.12 | 207.00 | 205.10 | 206.71 | +0.22% | 730,600 |
| 2025-08-27 | 205.52 | 206.89 | 205.31 | 206.26 | +0.14% | 591,500 |
| 2025-08-26 | 205.72 | 206.73 | 204.95 | 205.98 | +0.36% | 907,400 |
| 2025-08-25 | 208.19 | 210.00 | 205.24 | 205.24 | -1.60% | 995,200 |
| 2025-08-22 | 208.35 | 210.00 | 207.48 | 208.58 | +0.99% | 863,600 |
| 2025-08-21 | 206.70 | 207.74 | 205.57 | 206.54 | -0.46% | 581,900 |
| 2025-08-20 | 208.38 | 209.97 | 206.98 | 207.49 | -0.17% | 839,500 |
| 2025-08-19 | 205.78 | 211.63 | 204.74 | 207.84 | +1.18% | 934,700 |
| 2025-08-18 | 207.67 | 208.25 | 204.41 | 205.41 | -0.94% | 1,298,700 |
| 2025-08-15 | 207.14 | 208.13 | 205.03 | 207.35 | +0.63% | 1,337,700 |
| 2025-08-14 | 206.25 | 206.85 | 203.97 | 206.06 | -0.42% | 744,400 |
| 2025-08-13 | 205.31 | 207.54 | 202.65 | 206.92 | +0.87% | 997,600 |
| 2025-08-12 | 203.19 | 205.51 | 202.96 | 205.13 | +1.78% | 675,600 |
| 2025-08-11 | 202.82 | 202.85 | 199.80 | 201.55 | -0.22% | 793,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.43%). Worst month: Sep (-4.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Darden Restaurants Inc's (DRI) latest close?
213.76 on 2026-08-07, from the Closelook data lake's daily price record.
What is DRI's 52-week high and low?
220.65 high and 169.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Darden Restaurants Inc's strongest and weakest month historically?
Historically, DRI's strongest calendar month has been Nov (average +5.43%) and its weakest Sep (average -4.24%), 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.