5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+4.22%
3 MONTH PERFORMANCE
+28.13%
6 MONTH PERFORMANCE
+4.39%
YEAR-TO-DATE PERFORMANCE
+11.40%
1 YEAR PERFORMANCE
-1.24%
Darling Ingredients Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $37.94 | $37.54 (-1.05%) | $38.20 | $37.43 | 2.05 M | $6.14 B |
| 07/10/2025 | $37.12 | $38.28 (3.13%) | $38.32 | $37.12 | 2.43 M | $6.26 B |
| 07/09/2025 | $37.76 | $37.10 (-1.75%) | $38.10 | $36.89 | 2.19 M | $6.07 B |
| 07/08/2025 | $37.91 | $37.72 (-0.5%) | $38.47 | $37.59 | 2.70 M | $6.17 B |
| 07/07/2025 | $39.09 | $37.85 (-3.17%) | $39.15 | $37.81 | 1.96 M | $6.19 B |
| 07/03/2025 | $39.28 | $39.45 (0.43%) | $39.55 | $38.91 | 1.58 M | $6.45 B |
| 07/02/2025 | $38.47 | $39.24 (2%) | $39.48 | $38.07 | 2.84 M | $6.42 B |
| 07/01/2025 | $38.05 | $38.11 (0.16%) | $38.87 | $37.35 | 2.70 M | $6.23 B |
| 06/30/2025 | $37.91 | $37.94 (0.08%) | $38.79 | $37.53 | 3.03 M | $6.20 B |
| 06/27/2025 | $38.23 | $38.12 (-0.29%) | $38.31 | $36.85 | 6.70 M | $6.23 B |
| 06/26/2025 | $37.88 | $38.31 (1.14%) | $38.44 | $37.34 | 4.21 M | $6.26 B |
| 06/25/2025 | $38.47 | $37.32 (-2.99%) | $38.52 | $36.99 | 5.68 M | $6.10 B |
| 06/24/2025 | $38.15 | $38.62 (1.23%) | $38.81 | $37.83 | 2.92 M | $6.31 B |
| 06/23/2025 | $38.50 | $38.53 (0.08%) | $39.48 | $38.13 | 2.89 M | $6.30 B |
| 06/20/2025 | $38.94 | $38.62 (-0.82%) | $39.32 | $38.38 | 2.78 M | $6.31 B |
| 06/18/2025 | $38.64 | $38.55 (-0.23%) | $39.17 | $38.31 | 2.19 M | $6.30 B |
| 06/17/2025 | $38.48 | $38.64 (0.42%) | $39.15 | $37.89 | 3.58 M | $6.32 B |
| 06/16/2025 | $37.20 | $38.58 (3.71%) | $39.53 | $37.19 | 5.06 M | $6.31 B |
| 06/13/2025 | $32.98 | $36.01 (9.19%) | $37.27 | $32.80 | 7.71 M | $5.89 B |
| 06/12/2025 | $31.31 | $32.99 (5.37%) | $33.10 | $31.31 | 4.39 M | $5.39 B |
| 06/11/2025 | $32.70 | $31.48 (-3.73%) | $32.83 | $31.27 | 1.86 M | $5.15 B |
| 06/10/2025 | $31.70 | $32.51 (2.56%) | $33.22 | $31.38 | 2.21 M | $5.32 B |
| 06/09/2025 | $30.68 | $31.35 (2.18%) | $32.09 | $30.62 | 1.82 M | $5.13 B |
| 06/06/2025 | $30.82 | $30.75 (-0.23%) | $31.19 | $30.57 | 1.50 M | $5.03 B |
| 06/05/2025 | $30.58 | $30.42 (-0.52%) | $30.87 | $30.17 | 1.36 M | $4.97 B |
| 06/04/2025 | $30.88 | $30.60 (-0.91%) | $31.13 | $30.55 | 1.54 M | $5.00 B |
| 06/03/2025 | $30.71 | $30.73 (0.07%) | $31.27 | $29.84 | 1.49 M | $5.02 B |
| 06/02/2025 | $31.37 | $30.79 (-1.85%) | $31.56 | $30.36 | 1.25 M | $5.03 B |
| 05/30/2025 | $31.20 | $31.16 (-0.13%) | $31.34 | $30.48 | 2.03 M | $5.09 B |
| 05/29/2025 | $31.75 | $31.13 (-1.95%) | $31.88 | $30.66 | 2.09 M | $5.09 B |
| 05/28/2025 | $32.47 | $31.47 (-3.08%) | $32.47 | $31.44 | 1.30 M | $5.15 B |
| 05/27/2025 | $31.93 | $32.35 (1.32%) | $32.46 | $31.71 | 1.34 M | $5.29 B |
| 05/23/2025 | $31.16 | $31.54 (1.22%) | $31.75 | $31.04 | 1.41 M | $5.16 B |
| 05/22/2025 | $31.42 | $31.71 (0.92%) | $32.13 | $30.93 | 1.89 M | $5.18 B |
| 05/21/2025 | $33.19 | $31.50 (-5.09%) | $33.38 | $31.43 | 2.45 M | $5.15 B |
| 05/20/2025 | $34.35 | $33.82 (-1.54%) | $34.36 | $33.44 | 1.65 M | $5.53 B |
| 05/19/2025 | $34.69 | $34.13 (-1.61%) | $35.04 | $33.27 | 2.90 M | $5.58 B |
| 05/16/2025 | $35.31 | $35.25 (-0.17%) | $35.39 | $34.49 | 2.43 M | $5.76 B |
| 05/15/2025 | $35.62 | $35.33 (-0.81%) | $35.70 | $33.51 | 3.83 M | $5.78 B |
| 05/14/2025 | $36.38 | $36.88 (1.37%) | $37.22 | $35.99 | 3.39 M | $6.03 B |
| 05/13/2025 | $35.71 | $36.66 (2.66%) | $37.13 | $35.71 | 2.02 M | $5.99 B |
| 05/12/2025 | $35.55 | $35.51 (-0.11%) | $36.50 | $35.10 | 3.25 M | $5.81 B |
| 05/09/2025 | $34.03 | $34.03 (0%) | $34.40 | $33.81 | 1.54 M | $5.56 B |
| 05/08/2025 | $33.29 | $33.85 (1.68%) | $34.13 | $33.06 | 1.65 M | $5.53 B |
| 05/07/2025 | $33.18 | $32.97 (-0.63%) | $33.56 | $32.58 | 1.83 M | $5.39 B |
| 05/06/2025 | $32.34 | $32.89 (1.7%) | $33.02 | $32.02 | 2.22 M | $5.38 B |
| 05/05/2025 | $32.09 | $32.46 (1.15%) | $32.76 | $32.00 | 1.34 M | $5.31 B |
| 05/02/2025 | $33.00 | $32.56 (-1.33%) | $33.33 | $32.41 | 2.01 M | $5.32 B |
| 05/01/2025 | $32.04 | $32.73 (2.15%) | $32.92 | $31.86 | 2.20 M | $5.35 B |
| 04/30/2025 | $31.73 | $32.19 (1.45%) | $32.42 | $30.88 | 2.37 M | $5.26 B |
| 04/29/2025 | $31.67 | $32.20 (1.67%) | $32.55 | $31.60 | 1.86 M | $5.26 B |
| 04/28/2025 | $31.80 | $31.86 (0.19%) | $32.56 | $31.52 | 2.12 M | $5.21 B |
| 04/25/2025 | $30.75 | $31.88 (3.67%) | $32.08 | $30.50 | 3.46 M | $5.09 B |
| 04/24/2025 | $28.88 | $30.45 (5.44%) | $31.17 | $28.32 | 4.57 M | $4.87 B |
| 04/23/2025 | $31.27 | $30.32 (-3.04%) | $31.31 | $30.03 | 2.51 M | $4.85 B |
| 04/22/2025 | $30.70 | $30.66 (-0.13%) | $31.30 | $30.34 | 2.47 M | $4.90 B |
| 04/21/2025 | $30.47 | $30.27 (-0.66%) | $30.59 | $29.70 | 1.91 M | $4.84 B |
| 04/17/2025 | $30.07 | $30.80 (2.43%) | $31.21 | $29.97 | 1.94 M | $4.92 B |
| 04/16/2025 | $29.72 | $29.77 (0.17%) | $30.23 | $29.18 | 1.50 M | $4.76 B |
| 04/15/2025 | $29.02 | $29.51 (1.69%) | $29.80 | $28.77 | 2.07 M | $4.72 B |
| 04/14/2025 | $29.59 | $29.29 (-1.01%) | $29.67 | $28.71 | 1.47 M | $4.68 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.
