-
5 DAY PERFORMANCE
+1.14% -
1 MONTH PERFORMANCE
+10.86% -
3 MONTH PERFORMANCE
+6.41% -
6 MONTH PERFORMANCE
-2.19% -
YEAR-TO-DATE PERFORMANCE
-14.77% -
1 YEAR PERFORMANCE
-2.48%
Darling Ingredients Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $42.74 | $42.49 (-0.58%) | $43.49 | $42.26 | 2.34 M | $6.79 B |
| 11/15/2024 | $41.35 | $43.05 (4.11%) | $43.27 | $41.35 | 3.70 M | $6.88 B |
| 11/14/2024 | $42.20 | $41.08 (-2.65%) | $42.33 | $40.99 | 1.70 M | $6.57 B |
| 11/13/2024 | $42.64 | $42.00 (-1.5%) | $42.91 | $41.72 | 1.42 M | $6.71 B |
| 11/12/2024 | $42.34 | $42.66 (0.76%) | $42.87 | $42.03 | 2.12 M | $6.82 B |
| 11/11/2024 | $41.11 | $42.70 (3.87%) | $43.32 | $41.00 | 2.57 M | $6.82 B |
| 11/08/2024 | $39.87 | $40.68 (2.03%) | $40.88 | $39.83 | 1.91 M | $6.50 B |
| 11/07/2024 | $39.40 | $40.35 (2.41%) | $40.41 | $38.81 | 2.03 M | $6.45 B |
| 11/06/2024 | $39.01 | $39.38 (0.95%) | $39.93 | $36.08 | 4.33 M | $6.29 B |
| 11/05/2024 | $39.55 | $40.03 (1.21%) | $40.18 | $39.22 | 2.36 M | $6.40 B |
| 11/04/2024 | $39.69 | $39.80 (0.28%) | $40.39 | $39.62 | 1.68 M | $6.36 B |
| 11/01/2024 | $39.50 | $39.40 (-0.25%) | $40.42 | $39.11 | 1.58 M | $6.30 B |
| 10/31/2024 | $39.65 | $39.11 (-1.36%) | $39.89 | $39.11 | 1.26 M | $6.25 B |
| 10/30/2024 | $39.15 | $39.86 (1.81%) | $41.00 | $38.80 | 2.60 M | $6.37 B |
| 10/29/2024 | $39.50 | $39.06 (-1.11%) | $39.72 | $39.05 | 1.55 M | $6.24 B |
| 10/28/2024 | $39.17 | $39.47 (0.77%) | $40.07 | $38.91 | 1.83 M | $6.31 B |
| 10/25/2024 | $38.42 | $39.11 (1.8%) | $40.12 | $38.13 | 2.31 M | $6.25 B |
| 10/24/2024 | $36.50 | $37.76 (3.45%) | $39.33 | $36.50 | 3.87 M | $6.03 B |
| 10/23/2024 | $38.43 | $38.25 (-0.47%) | $38.84 | $37.96 | 2.63 M | $6.11 B |
| 10/22/2024 | $38.29 | $38.56 (0.71%) | $38.81 | $38.00 | 1.87 M | $6.16 B |
| 10/21/2024 | $38.38 | $38.19 (-0.5%) | $38.59 | $37.63 | 1.31 M | $6.10 B |
| 10/18/2024 | $37.30 | $38.32 (2.73%) | $38.43 | $36.69 | 2.13 M | $6.12 B |
| 10/17/2024 | $36.44 | $37.21 (2.11%) | $37.26 | $35.82 | 1.96 M | $5.95 B |
| 10/16/2024 | $35.37 | $36.24 (2.46%) | $36.45 | $35.23 | 2.29 M | $5.79 B |
| 10/15/2024 | $36.20 | $35.12 (-2.98%) | $36.37 | $35.07 | 2.02 M | $5.61 B |
| 10/14/2024 | $36.95 | $36.74 (-0.57%) | $36.95 | $36.03 | 1.50 M | $5.87 B |
| 10/11/2024 | $35.95 | $36.98 (2.87%) | $37.13 | $35.95 | 1.14 M | $5.91 B |
| 10/10/2024 | $36.38 | $36.02 (-0.99%) | $36.63 | $35.85 | 1.74 M | $5.76 B |
| 10/09/2024 | $36.65 | $36.25 (-1.09%) | $36.95 | $36.18 | 1.46 M | $5.79 B |
| 10/08/2024 | $36.85 | $36.57 (-0.76%) | $37.40 | $36.54 | 1.20 M | $5.84 B |
| 10/07/2024 | $36.23 | $37.45 (3.37%) | $37.58 | $35.96 | 1.52 M | $5.99 B |
| 10/04/2024 | $36.80 | $36.94 (0.38%) | $37.13 | $36.59 | 943,902 | $5.90 B |
| 10/03/2024 | $35.98 | $36.11 (0.36%) | $36.24 | $35.17 | 998,200 | $5.77 B |
| 10/02/2024 | $36.59 | $36.29 (-0.82%) | $36.59 | $35.69 | 1.20 M | $5.80 B |
| 10/01/2024 | $37.01 | $36.61 (-1.08%) | $37.27 | $36.37 | 1.22 M | $5.85 B |
| 09/30/2024 | $37.69 | $37.16 (-1.41%) | $37.69 | $36.85 | 1.24 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 |