5 DAY PERFORMANCE
+0.03%
1 MONTH PERFORMANCE
+7.13%
3 MONTH PERFORMANCE
+6.81%
6 MONTH PERFORMANCE
+21.47%
YEAR-TO-DATE PERFORMANCE
+14.69%
1 YEAR PERFORMANCE
+42.38%
Darden Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $212.70 | $214.21 (0.71%) | $214.76 | $212.59 | 1.42 M | $25.11 B |
| 05/29/2025 | $214.08 | $213.71 (-0.17%) | $215.68 | $211.45 | 1.62 M | $25.05 B |
| 05/28/2025 | $214.02 | $213.76 (-0.12%) | $215.05 | $212.87 | 1.07 M | $25.05 B |
| 05/27/2025 | $206.05 | $214.05 (3.88%) | $214.14 | $205.38 | 2.05 M | $25.09 B |
| 05/23/2025 | $202.57 | $204.02 (0.72%) | $204.65 | $201.92 | 901.56 K | $23.91 B |
| 05/22/2025 | $203.44 | $203.88 (0.22%) | $204.45 | $202.13 | 2.84 M | $23.89 B |
| 05/21/2025 | $205.32 | $203.14 (-1.06%) | $206.40 | $202.93 | 1.70 M | $23.81 B |
| 05/20/2025 | $207.95 | $207.04 (-0.44%) | $209.41 | $206.93 | 1.23 M | $24.27 B |
| 05/19/2025 | $209.47 | $208.73 (-0.35%) | $210.44 | $208.01 | 1.56 M | $24.46 B |
| 05/16/2025 | $209.24 | $211.65 (1.15%) | $211.82 | $208.32 | 2.32 M | $24.81 B |
| 05/15/2025 | $208.13 | $209.00 (0.42%) | $210.94 | $207.50 | 2.23 M | $24.49 B |
| 05/14/2025 | $205.60 | $207.42 (0.89%) | $208.25 | $205.07 | 2.64 M | $24.31 B |
| 05/13/2025 | $204.00 | $205.00 (0.49%) | $209.22 | $203.30 | 2.84 M | $24.03 B |
| 05/12/2025 | $202.60 | $203.85 (0.62%) | $205.95 | $201.40 | 3.98 M | $23.89 B |
| 05/09/2025 | $199.64 | $198.41 (-0.62%) | $200.25 | $196.69 | 1.32 M | $23.25 B |
| 05/08/2025 | $200.91 | $199.00 (-0.95%) | $201.20 | $198.93 | 1.43 M | $23.32 B |
| 05/07/2025 | $199.57 | $198.00 (-0.79%) | $200.93 | $197.82 | 1.75 M | $23.21 B |
| 05/06/2025 | $200.69 | $198.50 (-1.09%) | $201.26 | $198.47 | 877.46 K | $23.26 B |
| 05/05/2025 | $203.57 | $202.68 (-0.44%) | $204.15 | $201.86 | 934.16 K | $23.75 B |
| 05/02/2025 | $202.44 | $203.89 (0.72%) | $204.12 | $201.36 | 820.21 K | $23.90 B |
| 05/01/2025 | $200.48 | $199.86 (-0.31%) | $202.40 | $198.23 | 881.70 K | $23.42 B |
| 04/30/2025 | $197.63 | $200.64 (1.52%) | $201.51 | $194.97 | 1.16 M | $23.52 B |
| 04/29/2025 | $199.00 | $198.82 (-0.09%) | $199.85 | $196.37 | 877.83 K | $23.30 B |
| 04/28/2025 | $199.48 | $200.37 (0.45%) | $200.93 | $197.45 | 979.40 K | $23.48 B |
| 04/25/2025 | $199.22 | $199.10 (-0.06%) | $201.08 | $197.78 | 811.76 K | $23.33 B |
| 04/24/2025 | $200.73 | $200.44 (-0.14%) | $200.73 | $197.52 | 935.84 K | $23.49 B |
| 04/23/2025 | $205.06 | $201.77 (-1.6%) | $206.97 | $201.02 | 945.20 K | $23.65 B |
| 04/22/2025 | $199.03 | $202.65 (1.82%) | $202.82 | $197.79 | 935.75 K | $23.75 B |
| 04/21/2025 | $199.52 | $197.07 (-1.23%) | $200.06 | $194.89 | 1.11 M | $23.10 B |
| 04/17/2025 | $198.70 | $200.22 (0.76%) | $202.96 | $197.27 | 928.64 K | $23.47 B |
| 04/16/2025 | $199.28 | $197.87 (-0.71%) | $200.43 | $196.35 | 1.16 M | $23.19 B |
| 04/15/2025 | $199.35 | $199.56 (0.11%) | $202.21 | $198.42 | 1.11 M | $23.39 B |
| 04/14/2025 | $197.03 | $199.27 (1.14%) | $200.48 | $195.86 | 1.42 M | $23.35 B |
| 04/11/2025 | $192.00 | $194.47 (1.29%) | $196.77 | $189.32 | 1.11 M | $22.79 B |
| 04/10/2025 | $191.83 | $192.03 (0.1%) | $193.95 | $187.23 | 1.29 M | $22.51 B |
| 04/09/2025 | $183.30 | $196.35 (7.12%) | $198.65 | $181.00 | 2.02 M | $23.01 B |
| 04/08/2025 | $193.03 | $186.58 (-3.34%) | $194.22 | $184.33 | 1.62 M | $21.87 B |
| 04/07/2025 | $186.50 | $188.98 (1.33%) | $194.81 | $181.03 | 2.12 M | $22.15 B |
| 04/04/2025 | $196.62 | $192.38 (-2.16%) | $197.43 | $190.46 | 1.91 M | $22.55 B |
| 04/03/2025 | $203.40 | $200.68 (-1.34%) | $204.68 | $198.32 | 2.08 M | $23.52 B |
| 04/02/2025 | $206.40 | $209.57 (1.54%) | $210.74 | $205.76 | 1.12 M | $24.56 B |
| 04/01/2025 | $206.94 | $209.54 (1.26%) | $209.77 | $204.51 | 986.63 K | $24.56 B |
| 03/31/2025 | $203.05 | $207.76 (2.32%) | $209.27 | $203.05 | 1.56 M | $24.35 B |
| 03/28/2025 | $207.56 | $205.13 (-1.17%) | $207.56 | $203.25 | 798.29 K | $24.10 B |
| 03/27/2025 | $207.50 | $207.99 (0.24%) | $211.00 | $206.32 | 954.30 K | $24.44 B |
| 03/26/2025 | $208.25 | $207.45 (-0.38%) | $209.03 | $205.99 | 941.84 K | $24.38 B |
| 03/25/2025 | $207.68 | $207.17 (-0.25%) | $208.92 | $205.63 | 1.23 M | $24.34 B |
| 03/24/2025 | $202.75 | $208.56 (2.87%) | $210.47 | $202.34 | 2.13 M | $24.51 B |
| 03/21/2025 | $199.08 | $199.93 (0.43%) | $200.38 | $195.55 | 2.51 M | $23.49 B |
| 03/20/2025 | $198.41 | $199.01 (0.3%) | $203.47 | $195.59 | 3.18 M | $23.38 B |
| 03/19/2025 | $186.82 | $188.15 (0.71%) | $189.78 | $186.82 | 1.54 M | $22.11 B |
| 03/18/2025 | $186.50 | $188.07 (0.84%) | $188.57 | $185.79 | 1.19 M | $22.10 B |
| 03/17/2025 | $185.38 | $187.60 (1.2%) | $188.24 | $184.69 | 1.20 M | $22.04 B |
| 03/14/2025 | $182.37 | $185.99 (1.98%) | $186.53 | $180.22 | 1.05 M | $21.85 B |
| 03/13/2025 | $190.26 | $181.13 (-4.8%) | $191.20 | $180.38 | 1.64 M | $21.28 B |
| 03/12/2025 | $189.46 | $189.82 (0.19%) | $191.11 | $185.31 | 1.25 M | $22.30 B |
| 03/11/2025 | $193.69 | $189.39 (-2.22%) | $195.06 | $188.84 | 1.58 M | $22.25 B |
| 03/10/2025 | $194.11 | $195.52 (0.73%) | $197.35 | $193.15 | 1.37 M | $22.97 B |
| 03/07/2025 | $191.81 | $194.67 (1.49%) | $195.39 | $189.22 | 1.15 M | $22.87 B |
| 03/06/2025 | $192.88 | $192.31 (-0.3%) | $195.11 | $191.63 | 944.03 K | $22.60 B |
| 03/05/2025 | $192.64 | $194.67 (1.05%) | $195.89 | $191.69 | 870.30 K | $22.87 B |
| 03/04/2025 | $194.43 | $192.72 (-0.88%) | $195.70 | $192.30 | 1.24 M | $22.64 B |
| 03/03/2025 | $201.59 | $195.91 (-2.82%) | $203.12 | $195.31 | 1.58 M | $23.02 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.
