5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+30.58%
3 MONTH PERFORMANCE
+51.57%
6 MONTH PERFORMANCE
+66.68%
YEAR-TO-DATE PERFORMANCE
+43.53%
1 YEAR PERFORMANCE
+34.59%
Darling Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $51.29 | $51.67 (0.74%) | $52.58 | $50.82 | 3.12 M | $8.17 B |
| 02/17/2026 | $51.22 | $50.97 (-0.49%) | $51.49 | $50.21 | 3.58 M | $8.06 B |
| 02/13/2026 | $51.39 | $50.96 (-0.84%) | $52.88 | $50.57 | 4.55 M | $8.06 B |
| 02/12/2026 | $49.09 | $50.31 (2.49%) | $51.19 | $48.34 | 5.66 M | $8.23 B |
| 02/11/2026 | $49.06 | $49.62 (1.14%) | $49.74 | $48.28 | 3.61 M | $8.11 B |
| 02/10/2026 | $48.44 | $48.68 (0.5%) | $48.84 | $47.66 | 1.83 M | $7.96 B |
| 02/09/2026 | $48.33 | $48.40 (0.14%) | $48.60 | $47.32 | 1.53 M | $7.91 B |
| 02/06/2026 | $47.76 | $48.20 (0.92%) | $48.68 | $47.43 | 2.12 M | $7.88 B |
| 02/05/2026 | $47.52 | $47.23 (-0.61%) | $47.97 | $46.72 | 1.91 M | $7.72 B |
| 02/04/2026 | $48.10 | $47.96 (-0.29%) | $48.93 | $47.10 | 2.24 M | $7.84 B |
| 02/03/2026 | $47.04 | $47.86 (1.74%) | $48.10 | $46.51 | 2.20 M | $7.83 B |
| 02/02/2026 | $46.06 | $47.35 (2.8%) | $47.82 | $45.15 | 3.40 M | $7.74 B |
| 01/30/2026 | $45.22 | $45.66 (0.97%) | $45.87 | $44.49 | 2.47 M | $7.47 B |
| 01/29/2026 | $45.57 | $45.90 (0.72%) | $47.26 | $45.31 | 3.17 M | $7.50 B |
| 01/28/2026 | $44.14 | $44.02 (-0.27%) | $44.50 | $43.20 | 2.20 M | $7.20 B |
| 01/27/2026 | $42.28 | $44.00 (4.07%) | $44.07 | $42.25 | 2.74 M | $7.19 B |
| 01/26/2026 | $42.68 | $42.40 (-0.66%) | $42.76 | $41.94 | 2.75 M | $6.93 B |
| 01/23/2026 | $42.58 | $42.74 (0.38%) | $43.00 | $42.22 | 1.85 M | $6.99 B |
| 01/22/2026 | $41.91 | $42.32 (0.98%) | $42.98 | $41.21 | 3.96 M | $6.92 B |
| 01/21/2026 | $41.23 | $41.62 (0.95%) | $41.63 | $40.37 | 2.88 M | $6.80 B |
| 01/20/2026 | $39.47 | $40.42 (2.41%) | $40.67 | $38.85 | 2.22 M | $6.61 B |
| 01/16/2026 | $40.03 | $39.57 (-1.15%) | $40.69 | $39.35 | 2.16 M | $6.47 B |
| 01/15/2026 | $39.54 | $40.43 (2.25%) | $41.19 | $38.45 | 3.68 M | $6.61 B |
| 01/14/2026 | $40.15 | $39.68 (-1.17%) | $41.00 | $39.00 | 2.76 M | $6.49 B |
| 01/13/2026 | $39.42 | $40.04 (1.57%) | $40.20 | $39.38 | 1.95 M | $6.55 B |
| 01/12/2026 | $39.76 | $39.40 (-0.91%) | $39.76 | $39.04 | 2.13 M | $6.44 B |
| 01/09/2026 | $38.77 | $39.08 (0.8%) | $39.11 | $38.13 | 1.70 M | $6.39 B |
| 01/08/2026 | $36.94 | $38.31 (3.71%) | $38.52 | $36.58 | 2.29 M | $6.26 B |
| 01/07/2026 | $37.58 | $36.80 (-2.08%) | $37.58 | $36.56 | 1.60 M | $6.02 B |
| 01/06/2026 | $37.68 | $37.57 (-0.29%) | $38.40 | $37.11 | 1.84 M | $6.14 B |
| 01/05/2026 | $38.10 | $37.56 (-1.42%) | $38.28 | $36.99 | 2.34 M | $6.14 B |
| 01/02/2026 | $36.25 | $37.64 (3.83%) | $38.19 | $35.92 | 2.31 M | $6.15 B |
| 12/31/2025 | $36.51 | $36.00 (-1.4%) | $36.84 | $35.89 | 1.74 M | $5.89 B |
| 12/30/2025 | $35.89 | $36.53 (1.78%) | $36.64 | $35.80 | 1.45 M | $5.97 B |
| 12/29/2025 | $35.60 | $35.71 (0.31%) | $35.89 | $35.45 | 1.08 M | $5.84 B |
| 12/26/2025 | $35.59 | $35.97 (1.07%) | $36.02 | $35.44 | 1.44 M | $5.88 B |
| 12/24/2025 | $34.98 | $35.45 (1.34%) | $35.70 | $34.71 | 861.90 K | $5.80 B |
| 12/23/2025 | $34.77 | $34.83 (0.17%) | $34.92 | $34.23 | 2.76 M | $5.69 B |
| 12/22/2025 | $34.09 | $34.72 (1.85%) | $34.76 | $34.01 | 1.29 M | $5.68 B |
| 12/19/2025 | $34.46 | $34.37 (-0.26%) | $34.76 | $34.03 | 2.00 M | $5.62 B |
| 12/18/2025 | $34.77 | $34.63 (-0.4%) | $35.03 | $34.43 | 2.43 M | $5.66 B |
| 12/17/2025 | $35.30 | $34.60 (-1.98%) | $35.56 | $34.41 | 1.97 M | $5.66 B |
| 12/16/2025 | $35.90 | $35.03 (-2.42%) | $36.44 | $34.80 | 1.81 M | $5.73 B |
| 12/15/2025 | $36.65 | $36.19 (-1.26%) | $36.92 | $35.77 | 1.32 M | $5.92 B |
| 12/12/2025 | $37.12 | $36.61 (-1.37%) | $37.44 | $35.84 | 2.82 M | $5.99 B |
| 12/11/2025 | $34.84 | $36.79 (5.6%) | $37.07 | $34.60 | 2.82 M | $6.02 B |
| 12/10/2025 | $35.44 | $34.97 (-1.33%) | $35.57 | $34.49 | 3.37 M | $5.72 B |
| 12/09/2025 | $36.04 | $35.43 (-1.69%) | $36.60 | $35.34 | 1.54 M | $5.79 B |
| 12/08/2025 | $36.27 | $36.19 (-0.22%) | $36.49 | $35.84 | 1.33 M | $5.92 B |
| 12/05/2025 | $36.62 | $36.51 (-0.3%) | $36.93 | $36.32 | 1.16 M | $5.97 B |
| 12/04/2025 | $36.61 | $36.55 (-0.16%) | $36.82 | $36.10 | 1.77 M | $5.98 B |
| 12/03/2025 | $37.22 | $36.61 (-1.64%) | $37.77 | $36.58 | 2.00 M | $5.99 B |
| 12/02/2025 | $37.61 | $37.01 (-1.6%) | $37.87 | $36.76 | 2.08 M | $6.05 B |
| 12/01/2025 | $36.70 | $36.77 (0.19%) | $36.87 | $36.12 | 1.85 M | $6.01 B |
| 11/28/2025 | $36.64 | $36.61 (-0.08%) | $37.02 | $36.52 | 969.12 K | $5.99 B |
| 11/26/2025 | $35.04 | $36.60 (4.45%) | $36.85 | $34.98 | 1.95 M | $5.98 B |
| 11/25/2025 | $33.74 | $35.23 (4.42%) | $35.26 | $33.60 | 2.12 M | $5.76 B |
| 11/24/2025 | $33.43 | $33.71 (0.84%) | $34.51 | $32.98 | 2.20 M | $5.51 B |
| 11/21/2025 | $32.11 | $33.38 (3.96%) | $33.85 | $31.81 | 2.24 M | $5.46 B |
| 11/20/2025 | $33.76 | $32.13 (-4.83%) | $34.26 | $31.99 | 3.47 M | $5.25 B |
| 11/19/2025 | $34.74 | $34.09 (-1.87%) | $35.21 | $32.32 | 4.19 M | $5.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
