Darling Ingredients Inc.DARNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $46.06 | $47.82 | $45.15 | $47.35 | 3.40M |
| 1/30/2026 | $45.22 | $45.87 | $44.49 | $45.66 | 2.47M |
| 1/29/2026 | $45.57 | $47.26 | $45.31 | $45.90 | 3.17M |
| 1/28/2026 | $44.14 | $44.50 | $43.20 | $44.02 | 2.20M |
| 1/27/2026 | $42.28 | $44.07 | $42.25 | $44.00 | 2.74M |
| 1/26/2026 | $42.68 | $42.76 | $41.94 | $42.40 | 2.75M |
| 1/23/2026 | $42.58 | $43.00 | $42.22 | $42.74 | 1.85M |
| 1/22/2026 | $41.91 | $42.98 | $41.21 | $42.32 | 3.96M |
| 1/21/2026 | $41.23 | $41.63 | $40.37 | $41.62 | 2.88M |
| 1/20/2026 | $39.47 | $40.67 | $38.85 | $40.42 | 2.22M |
| 1/16/2026 | $40.03 | $40.69 | $39.35 | $39.57 | 2.16M |
| 1/15/2026 | $39.54 | $41.19 | $38.45 | $40.43 | 3.68M |
| 1/14/2026 | $40.15 | $41.00 | $39.00 | $39.68 | 2.76M |
| 1/13/2026 | $39.42 | $40.20 | $39.38 | $40.04 | 1.95M |
| 1/12/2026 | $39.76 | $39.76 | $39.04 | $39.40 | 2.13M |
| 1/9/2026 | $38.77 | $39.11 | $38.13 | $39.08 | 1.70M |
| 1/8/2026 | $36.94 | $38.52 | $36.58 | $38.31 | 2.29M |
| 1/7/2026 | $37.58 | $37.58 | $36.56 | $36.80 | 1.60M |
| 1/6/2026 | $37.68 | $38.40 | $37.11 | $37.57 | 1.84M |
| 1/5/2026 | $38.10 | $38.28 | $36.99 | $37.56 | 2.34M |
| 1/2/2026 | $36.25 | $38.19 | $35.92 | $37.64 | 2.31M |
| 12/31/2025 | $36.51 | $36.84 | $35.89 | $36.00 | 1.74M |
| 12/30/2025 | $35.89 | $36.64 | $35.80 | $36.53 | 1.45M |
| 12/29/2025 | $35.60 | $35.89 | $35.45 | $35.71 | 1.08M |
| 12/26/2025 | $35.59 | $36.02 | $35.44 | $35.97 | 1.44M |
| 12/24/2025 | $34.98 | $35.70 | $34.71 | $35.45 | 861,900 |
| 12/23/2025 | $34.77 | $34.92 | $34.23 | $34.83 | 2.76M |
| 12/22/2025 | $34.09 | $34.76 | $34.01 | $34.72 | 1.29M |
| 12/19/2025 | $34.46 | $34.76 | $34.03 | $34.37 | 2.00M |
| 12/18/2025 | $34.77 | $35.03 | $34.43 | $34.63 | 2.43M |
| 12/17/2025 | $35.30 | $35.56 | $34.41 | $34.60 | 1.97M |
| 12/16/2025 | $35.90 | $36.44 | $34.80 | $35.03 | 1.81M |
| 12/15/2025 | $36.65 | $36.92 | $35.77 | $36.19 | 1.32M |
| 12/12/2025 | $37.12 | $37.44 | $35.84 | $36.61 | 2.82M |
| 12/11/2025 | $34.84 | $37.07 | $34.60 | $36.79 | 2.82M |
| 12/10/2025 | $35.44 | $35.57 | $34.49 | $34.97 | 3.37M |
| 12/9/2025 | $36.04 | $36.60 | $35.34 | $35.43 | 1.54M |
| 12/8/2025 | $36.27 | $36.49 | $35.84 | $36.19 | 1.33M |
| 12/5/2025 | $36.62 | $36.93 | $36.32 | $36.51 | 1.16M |
| 12/4/2025 | $36.61 | $36.82 | $36.10 | $36.55 | 1.77M |
| 12/3/2025 | $37.22 | $37.77 | $36.58 | $36.61 | 2.00M |
| 12/2/2025 | $37.61 | $37.87 | $36.76 | $37.01 | 2.08M |
| 12/1/2025 | $36.70 | $36.87 | $36.12 | $36.77 | 1.85M |
| 11/28/2025 | $36.64 | $37.02 | $36.52 | $36.61 | 969,121 |
| 11/26/2025 | $35.04 | $36.85 | $34.98 | $36.60 | 1.95M |
| 11/25/2025 | $33.74 | $35.26 | $33.60 | $35.23 | 2.12M |
| 11/24/2025 | $33.43 | $34.51 | $32.98 | $33.71 | 2.20M |
| 11/21/2025 | $32.11 | $33.85 | $31.81 | $33.38 | 2.24M |
| 11/20/2025 | $33.76 | $34.26 | $31.99 | $32.13 | 3.47M |
| 11/19/2025 | $34.74 | $35.21 | $32.32 | $34.09 | 4.19M |
| 11/18/2025 | $34.82 | $35.27 | $33.86 | $35.05 | 2.25M |
| 11/17/2025 | $34.64 | $35.16 | $34.18 | $34.43 | 2.02M |
| 11/14/2025 | $34.13 | $34.99 | $33.96 | $34.75 | 2.42M |
| 11/13/2025 | $34.59 | $35.12 | $34.16 | $34.63 | 2.29M |
| 11/12/2025 | $34.65 | $34.74 | $33.85 | $34.54 | 2.12M |
| 11/11/2025 | $32.79 | $34.67 | $32.79 | $34.31 | 3.04M |
| 11/10/2025 | $32.83 | $33.23 | $32.37 | $32.70 | 2.16M |
| 11/7/2025 | $31.82 | $32.71 | $31.65 | $32.53 | 2.13M |
| 11/6/2025 | $32.40 | $32.98 | $31.62 | $31.92 | 1.57M |
| 11/5/2025 | $32.54 | $33.09 | $32.22 | $32.22 | 1.77M |
| 11/4/2025 | $32.03 | $33.10 | $31.82 | $32.56 | 2.25M |