-
5 DAY PERFORMANCE
+1.89% -
1 MONTH PERFORMANCE
-10.98% -
3 MONTH PERFORMANCE
+3.37% -
6 MONTH PERFORMANCE
-18.17% -
YEAR-TO-DATE PERFORMANCE
-25.46% -
1 YEAR PERFORMANCE
-28.83%
Darling Ingredients Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $37.69 | $37.16 (-1.41%) | $37.69 | $36.85 | 1.18 M | $5.94 B |
| 09/27/2024 | $37.34 | $37.76 (1.12%) | $38.55 | $37.01 | 1.76 M | $6.03 B |
| 09/26/2024 | $35.34 | $36.46 (3.17%) | $37.06 | $35.22 | 1.62 M | $5.83 B |
| 09/25/2024 | $36.87 | $36.06 (-2.2%) | $36.99 | $35.86 | 2.16 M | $5.76 B |
| 09/24/2024 | $37.01 | $36.93 (-0.22%) | $37.66 | $36.44 | 2.27 M | $5.90 B |
| 09/23/2024 | $36.49 | $36.60 (0.3%) | $37.05 | $35.82 | 1.28 M | $5.85 B |
| 09/20/2024 | $36.96 | $36.75 (-0.57%) | $37.10 | $36.05 | 2.70 M | $5.87 B |
| 09/19/2024 | $36.85 | $37.10 (0.68%) | $37.26 | $36.50 | 2.09 M | $5.93 B |
| 09/18/2024 | $35.51 | $35.93 (1.18%) | $37.12 | $35.48 | 1.24 M | $5.74 B |
| 09/17/2024 | $35.64 | $35.46 (-0.51%) | $36.22 | $35.14 | 1.26 M | $5.67 B |
| 09/16/2024 | $35.51 | $35.34 (-0.48%) | $35.64 | $34.87 | 1.07 M | $5.65 B |
| 09/13/2024 | $34.48 | $35.21 (2.12%) | $35.90 | $34.32 | 1.30 M | $5.63 B |
| 09/12/2024 | $34.20 | $34.23 (0.09%) | $34.57 | $33.68 | 2.62 M | $5.47 B |
| 09/11/2024 | $33.79 | $34.39 (1.78%) | $34.50 | $32.67 | 3.01 M | $5.50 B |
| 09/10/2024 | $35.27 | $33.99 (-3.63%) | $35.56 | $33.76 | 2.83 M | $5.43 B |
| 09/09/2024 | $36.80 | $35.24 (-4.24%) | $37.10 | $35.22 | 2.55 M | $5.63 B |
| 09/06/2024 | $39.01 | $36.74 (-5.82%) | $39.30 | $36.47 | 2.21 M | $5.87 B |
| 09/05/2024 | $39.84 | $39.04 (-2.01%) | $39.92 | $39.03 | 1.03 M | $6.24 B |
| 09/04/2024 | $40.05 | $39.12 (-2.32%) | $40.44 | $38.98 | 1.63 M | $6.25 B |
| 09/03/2024 | $40.63 | $40.35 (-0.69%) | $41.56 | $40.19 | 1.47 M | $6.45 B |
| 08/30/2024 | $41.89 | $41.73 (-0.38%) | $41.97 | $41.28 | 1.30 M | $6.67 B |
| 08/29/2024 | $41.79 | $41.78 (-0.02%) | $41.92 | $40.65 | 1.98 M | $6.68 B |
| 08/28/2024 | $41.00 | $41.56 (1.37%) | $41.69 | $40.75 | 1.88 M | $6.64 B |
| 08/27/2024 | $39.90 | $41.46 (3.91%) | $41.67 | $39.74 | 2.20 M | $6.63 B |
| 08/26/2024 | $40.96 | $40.05 (-2.22%) | $41.07 | $39.51 | 1.84 M | $6.40 B |
| 08/23/2024 | $39.47 | $40.26 (2%) | $40.51 | $39.40 | 1.17 M | $6.43 B |
| 08/22/2024 | $38.98 | $39.04 (0.15%) | $39.54 | $38.94 | 1.22 M | $6.24 B |
| 08/21/2024 | $39.38 | $38.78 (-1.52%) | $39.42 | $38.38 | 1.63 M | $6.20 B |
| 08/20/2024 | $39.72 | $39.06 (-1.66%) | $39.95 | $38.97 | 1.95 M | $6.24 B |
| 08/19/2024 | $39.95 | $39.82 (-0.33%) | $40.47 | $39.70 | 1.61 M | $6.36 B |
| 08/16/2024 | $40.57 | $39.92 (-1.6%) | $40.89 | $39.52 | 2.29 M | $6.38 B |
| 08/15/2024 | $41.00 | $40.92 (-0.2%) | $41.53 | $40.66 | 1.85 M | $6.54 B |
| 08/14/2024 | $40.76 | $40.43 (-0.81%) | $40.95 | $40.01 | 3.95 M | $6.46 B |
| 08/13/2024 | $36.25 | $40.58 (11.94%) | $41.30 | $35.97 | 7.59 M | $6.49 B |
| 08/12/2024 | $35.38 | $35.31 (-0.2%) | $35.51 | $34.83 | 1.67 M | $5.64 B |
| 08/09/2024 | $36.43 | $35.44 (-2.72%) | $36.43 | $35.35 | 1.68 M | $5.66 B |
| 08/08/2024 | $35.71 | $36.48 (2.16%) | $36.53 | $35.56 | 1.52 M | $5.83 B |
| 08/07/2024 | $36.56 | $35.70 (-2.35%) | $36.80 | $35.52 | 1.61 M | $5.71 B |
| 08/06/2024 | $35.90 | $35.55 (-0.97%) | $36.74 | $35.53 | 1.47 M | $5.68 B |
| 08/05/2024 | $35.95 | $35.80 (-0.42%) | $36.29 | $35.32 | 2.07 M | $5.72 B |
| 08/02/2024 | $38.51 | $37.52 (-2.57%) | $38.86 | $37.18 | 1.87 M | $6.00 B |
| 08/01/2024 | $39.60 | $38.93 (-1.69%) | $40.41 | $38.50 | 2.12 M | $6.22 B |
| 07/31/2024 | $39.24 | $39.73 (1.25%) | $40.74 | $38.75 | 3.05 M | $6.35 B |
| 07/30/2024 | $38.06 | $39.23 (3.07%) | $39.32 | $37.51 | 1.77 M | $6.27 B |
| 07/29/2024 | $38.85 | $38.34 (-1.31%) | $38.90 | $37.77 | 2.09 M | $6.13 B |
| 07/26/2024 | $39.64 | $38.87 (-1.94%) | $39.88 | $38.32 | 3.96 M | $6.21 B |
| 07/25/2024 | $37.67 | $39.58 (5.07%) | $40.24 | $37.20 | 4.41 M | $6.33 B |
| 07/24/2024 | $36.86 | $36.89 (0.08%) | $37.59 | $36.65 | 1.71 M | $5.90 B |
| 07/23/2024 | $37.05 | $37.13 (0.22%) | $37.47 | $36.73 | 1.75 M | $5.93 B |
| 07/22/2024 | $37.74 | $37.43 (-0.82%) | $37.74 | $36.93 | 1.32 M | $5.98 B |
| 07/19/2024 | $37.82 | $37.41 (-1.08%) | $37.88 | $36.84 | 1.84 M | $5.98 B |
| 07/18/2024 | $37.70 | $37.87 (0.45%) | $38.48 | $37.44 | 1.61 M | $6.05 B |
| 07/17/2024 | $37.50 | $37.98 (1.28%) | $38.67 | $37.44 | 1.74 M | $6.07 B |
| 07/16/2024 | $37.23 | $37.55 (0.86%) | $37.57 | $36.83 | 1.81 M | $6.00 B |
| 07/15/2024 | $37.88 | $37.24 (-1.69%) | $37.95 | $37.03 | 1.64 M | $5.95 B |
| 07/12/2024 | $38.01 | $38.00 (-0.03%) | $38.72 | $37.76 | 1.50 M | $6.07 B |
| 07/11/2024 | $37.44 | $37.98 (1.44%) | $38.24 | $37.23 | 1.78 M | $6.07 B |
| 07/10/2024 | $36.48 | $36.93 (1.23%) | $37.03 | $35.98 | 1.26 M | $5.90 B |
| 07/09/2024 | $35.74 | $36.26 (1.45%) | $36.44 | $35.53 | 1.93 M | $5.79 B |
| 07/08/2024 | $36.39 | $36.04 (-0.96%) | $36.83 | $35.78 | 1.48 M | $5.76 B |
| 07/05/2024 | $36.85 | $36.13 (-1.95%) | $36.96 | $35.97 | 2.65 M | $5.77 B |
| 07/03/2024 | $37.48 | $36.96 (-1.39%) | $38.04 | $36.79 | 1.20 M | $5.91 B |
| 07/02/2024 | $35.98 | $37.20 (3.39%) | $37.48 | $35.96 | 2.29 M | $5.95 B |
| 07/01/2024 | $36.97 | $35.94 (-2.79%) | $37.10 | $35.89 | 1.22 M | $5.74 B |