Darling Ingredients Inc (DAR) Historical Stock Data
37.47 ↓2.26 (-5.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAR is up 0.12% a day on average. There have been 16 days where Darling Ingredients Inc closed green and 14 days where DAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 40.00 | 37.47 | ↓$2.53 (-6.33%) | 36.18 | 40.32 | 6.45M |
| 2024-12-02 | 40.56 | 39.73 | ↓$0.83 (-2.05%) | 39.04 | 40.71 | 2.19M |
| 2024-11-29 | 40.66 | 40.53 | ↓$0.13 (-0.32%) | 40.30 | 40.98 | 744.36K |
| 2024-11-27 | 41.41 | 40.52 | ↓$0.89 (-2.15%) | 40.43 | 42.29 | 1.03M |
| 2024-11-26 | 40.40 | 41.11 | ↑$0.71 (1.76%) | 39.81 | 41.47 | 2.26M |
| 2024-11-25 | 40.57 | 40.04 | ↓$0.53 (-1.31%) | 39.86 | 41.28 | 2.93M |
| 2024-11-22 | 40.93 | 40.13 | ↓$0.80 (-1.95%) | 39.97 | 41.04 | 2.46M |
| 2024-11-21 | 41.47 | 41.16 | ↓$0.31 (-0.75%) | 41.03 | 41.68 | 2.17M |
| 2024-11-20 | 41.70 | 41.78 | ↑$0.08 (0.19%) | 41.21 | 42.16 | 2.63M |
| 2024-11-19 | 41.65 | 41.80 | ↑$0.15 (0.36%) | 41.03 | 42.10 | 1.81M |
| 2024-11-18 | 42.74 | 42.49 | ↓$0.25 (-0.58%) | 42.26 | 43.49 | 2.36M |
| 2024-11-15 | 41.35 | 43.05 | ↑$1.70 (4.11%) | 41.35 | 43.27 | 3.70M |
| 2024-11-14 | 42.20 | 41.08 | ↓$1.12 (-2.65%) | 40.99 | 42.33 | 1.70M |
| 2024-11-13 | 42.64 | 42.00 | ↓$0.64 (-1.50%) | 41.72 | 42.91 | 1.42M |
| 2024-11-12 | 42.34 | 42.66 | ↑$0.32 (0.76%) | 42.03 | 42.87 | 2.12M |
| 2024-11-11 | 41.11 | 42.70 | ↑$1.59 (3.87%) | 41.00 | 43.32 | 2.57M |
| 2024-11-08 | 39.87 | 40.68 | ↑$0.81 (2.03%) | 39.83 | 40.88 | 1.91M |
| 2024-11-07 | 39.40 | 40.35 | ↑$0.95 (2.41%) | 38.81 | 40.41 | 2.03M |
| 2024-11-06 | 39.01 | 39.38 | ↑$0.37 (0.95%) | 36.08 | 39.93 | 4.33M |
| 2024-11-05 | 39.55 | 40.03 | ↑$0.48 (1.21%) | 39.22 | 40.18 | 2.36M |
| 2024-11-04 | 39.69 | 39.80 | ↑$0.11 (0.28%) | 39.62 | 40.39 | 1.68M |
| 2024-11-01 | 39.50 | 39.40 | ↓$0.10 (-0.25%) | 39.11 | 40.42 | 1.58M |
| 2024-10-31 | 39.65 | 39.11 | ↓$0.54 (-1.36%) | 39.11 | 39.89 | 1.26M |
| 2024-10-30 | 39.15 | 39.86 | ↑$0.71 (1.81%) | 38.80 | 41.00 | 2.60M |
| 2024-10-29 | 39.50 | 39.06 | ↓$0.44 (-1.11%) | 39.05 | 39.72 | 1.55M |
| 2024-10-28 | 39.17 | 39.47 | ↑$0.30 (0.77%) | 38.91 | 40.07 | 1.83M |
| 2024-10-25 | 38.42 | 39.11 | ↑$0.69 (1.80%) | 38.13 | 40.12 | 2.31M |
| 2024-10-24 | 36.50 | 37.76 | ↑$1.26 (3.45%) | 36.50 | 39.33 | 3.87M |
| 2024-10-23 | 38.43 | 38.25 | ↓$0.18 (-0.47%) | 37.96 | 38.84 | 2.63M |
| 2024-10-22 | 38.29 | 38.56 | ↑$0.27 (0.71%) | 38.00 | 38.81 | 1.87M |
Create an account or log in to view more rows.
$DAR 50% chance this will go up or down. I am a professional guys.
$DAR I do it for the thrills!
$DAR diamond balls
$DAR Green today if ya buy
$DAR we back
$DAR nice day!
$DAR trash
$DAR Another boring day I believe
$DAR go to the bathroom
come back to green! I like it!
$DAR Don't like that...