5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
+25.04%
6 MONTH PERFORMANCE
+2.28%
YEAR-TO-DATE PERFORMANCE
+15.51%
1 YEAR PERFORMANCE
+7.99%
Darden Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $214.04 | $212.70 (-0.63%) | $215.24 | $211.26 | 875.07 K | |
| 02/18/2026 | $216.52 | $216.41 (-0.05%) | $220.65 | $216.37 | 1.10 M | $25.08 B |
| 02/17/2026 | $214.32 | $218.66 (2.03%) | $219.14 | $212.84 | 1.31 M | $25.34 B |
| 02/13/2026 | $212.69 | $211.50 (-0.56%) | $215.03 | $210.45 | 969.15 K | $24.51 B |
| 02/12/2026 | $214.04 | $212.86 (-0.55%) | $217.14 | $212.47 | 1.06 M | $24.67 B |
| 02/11/2026 | $210.48 | $212.79 (1.1%) | $213.17 | $208.13 | 1.18 M | $24.66 B |
| 02/10/2026 | $215.08 | $210.24 (-2.25%) | $217.44 | $210.22 | 1.37 M | $24.37 B |
| 02/09/2026 | $216.30 | $218.01 (0.79%) | $219.98 | $214.24 | 1.24 M | $25.27 B |
| 02/06/2026 | $214.38 | $216.27 (0.88%) | $220.45 | $214.38 | 1.41 M | $25.07 B |
| 02/05/2026 | $212.61 | $213.56 (0.45%) | $216.91 | $211.63 | 1.86 M | $24.75 B |
| 02/04/2026 | $206.19 | $212.22 (2.92%) | $213.23 | $206.19 | 1.68 M | $24.60 B |
| 02/03/2026 | $200.28 | $205.49 (2.6%) | $205.92 | $198.17 | 1.45 M | $23.82 B |
| 02/02/2026 | $201.34 | $200.90 (-0.22%) | $201.34 | $197.32 | 1.40 M | $23.28 B |
| 01/30/2026 | $198.91 | $199.35 (0.22%) | $199.74 | $195.51 | 1.41 M | $23.10 B |
| 01/29/2026 | $196.70 | $199.33 (1.34%) | $200.75 | $195.40 | 1.52 M | $23.10 B |
| 01/28/2026 | $200.94 | $196.50 (-2.21%) | $201.52 | $195.96 | 886.63 K | $22.77 B |
| 01/27/2026 | $195.55 | $196.90 (0.69%) | $198.16 | $195.12 | 924.80 K | $22.82 B |
| 01/26/2026 | $205.00 | $196.43 (-4.18%) | $205.26 | $194.52 | 1.89 M | $22.77 B |
| 01/23/2026 | $208.11 | $206.17 (-0.93%) | $209.50 | $205.03 | 1.49 M | $23.90 B |
| 01/22/2026 | $208.59 | $205.16 (-1.64%) | $209.22 | $205.02 | 894.80 K | $23.78 B |
| 01/21/2026 | $208.90 | $207.34 (-0.75%) | $209.36 | $204.17 | 1.59 M | $24.03 B |
| 01/20/2026 | $213.65 | $208.88 (-2.23%) | $214.97 | $207.63 | 2.08 M | $24.21 B |
| 01/16/2026 | $213.00 | $214.62 (0.76%) | $215.84 | $211.80 | 1.88 M | $24.87 B |
| 01/15/2026 | $208.40 | $214.33 (2.85%) | $215.15 | $208.16 | 2.09 M | $24.84 B |
| 01/14/2026 | $205.81 | $207.87 (1%) | $208.49 | $204.41 | 1.26 M | $24.09 B |
| 01/13/2026 | $208.13 | $206.55 (-0.76%) | $210.56 | $205.53 | 1.95 M | $23.94 B |
| 01/12/2026 | $202.49 | $209.42 (3.42%) | $209.59 | $200.97 | 2.42 M | $24.27 B |
| 01/09/2026 | $200.54 | $202.36 (0.91%) | $203.68 | $198.75 | 1.97 M | $23.45 B |
| 01/08/2026 | $196.68 | $202.50 (2.96%) | $204.62 | $196.59 | 1.83 M | $23.47 B |
| 01/07/2026 | $201.17 | $199.77 (-0.7%) | $203.25 | $199.38 | 2.43 M | $23.15 B |
| 01/06/2026 | $193.34 | $200.25 (3.57%) | $200.67 | $192.54 | 2.35 M | $23.21 B |
| 01/05/2026 | $186.81 | $192.66 (3.13%) | $193.01 | $186.81 | 2.07 M | $22.33 B |
| 01/02/2026 | $184.54 | $187.21 (1.45%) | $188.42 | $183.34 | 1.50 M | $21.70 B |
| 12/31/2025 | $184.65 | $184.02 (-0.34%) | $185.86 | $183.74 | 1.23 M | $21.33 B |
| 12/30/2025 | $186.47 | $184.95 (-0.82%) | $187.55 | $184.92 | 1.12 M | $21.44 B |
| 12/29/2025 | $187.00 | $186.91 (-0.05%) | $188.81 | $186.60 | 1.28 M | $21.66 B |
| 12/26/2025 | $189.29 | $188.37 (-0.49%) | $189.84 | $186.82 | 839.10 K | $21.83 B |
| 12/24/2025 | $187.00 | $189.91 (1.56%) | $190.68 | $186.41 | 768.50 K | $22.01 B |
| 12/23/2025 | $189.10 | $187.00 (-1.11%) | $189.10 | $184.64 | 1.47 M | $21.67 B |
| 12/22/2025 | $189.29 | $189.26 (-0.02%) | $191.34 | $187.10 | 2.00 M | $21.94 B |
| 12/19/2025 | $191.41 | $189.87 (-0.8%) | $191.93 | $186.71 | 4.79 M | $22.01 B |
| 12/18/2025 | $198.00 | $192.88 (-2.59%) | $198.00 | $187.26 | 4.74 M | $22.35 B |
| 12/17/2025 | $185.56 | $189.53 (2.14%) | $191.99 | $185.50 | 2.59 M | $21.97 B |
| 12/16/2025 | $185.94 | $185.53 (-0.22%) | $187.25 | $184.35 | 1.92 M | $21.50 B |
| 12/15/2025 | $183.13 | $186.43 (1.8%) | $187.21 | $183.00 | 2.19 M | $21.61 B |
| 12/12/2025 | $183.28 | $182.28 (-0.55%) | $186.70 | $181.46 | 1.59 M | $21.27 B |
| 12/11/2025 | $180.04 | $183.30 (1.81%) | $184.20 | $179.24 | 1.22 M | $21.39 B |
| 12/10/2025 | $177.99 | $179.12 (0.63%) | $180.10 | $177.47 | 1.02 M | $20.90 B |
| 12/09/2025 | $179.40 | $177.15 (-1.25%) | $181.32 | $177.07 | 895.61 K | $20.67 B |
| 12/08/2025 | $178.73 | $179.89 (0.65%) | $180.90 | $177.10 | 1.25 M | $20.99 B |
| 12/05/2025 | $177.20 | $177.72 (0.29%) | $178.96 | $176.17 | 1.14 M | $20.74 B |
| 12/04/2025 | $178.03 | $176.26 (-0.99%) | $178.73 | $175.06 | 1.03 M | $20.57 B |
| 12/03/2025 | $175.46 | $177.32 (1.06%) | $178.92 | $174.72 | 1.07 M | $20.69 B |
| 12/02/2025 | $175.64 | $174.64 (-0.57%) | $175.93 | $174.08 | 1.85 M | $20.38 B |
| 12/01/2025 | $178.66 | $173.94 (-2.64%) | $179.22 | $173.91 | 2.20 M | $20.30 B |
| 11/28/2025 | $179.58 | $179.58 (0%) | $180.92 | $179.44 | 387.00 K | $20.96 B |
| 11/26/2025 | $179.69 | $180.00 (0.17%) | $181.63 | $179.07 | 1.31 M | $21.01 B |
| 11/25/2025 | $174.36 | $179.28 (2.82%) | $179.52 | $174.16 | 1.56 M | $20.92 B |
| 11/24/2025 | $174.28 | $173.32 (-0.55%) | $175.86 | $172.70 | 1.60 M | $20.23 B |
| 11/21/2025 | $169.95 | $174.72 (2.81%) | $175.38 | $169.53 | 2.20 M | $20.39 B |
| 11/20/2025 | $170.81 | $169.21 (-0.94%) | $171.13 | $169.00 | 1.54 M | $19.75 B |
| 11/19/2025 | $171.29 | $170.00 (-0.75%) | $172.38 | $169.98 | 1.02 M | $19.84 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.
