Darden Restaurants, Inc.DRINYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $205.99 | $211.15 | $202.99 | $210.60 | 723,234 |
| 3/2/2026 | $212.94 | $212.94 | $208.35 | $209.87 | 962,700 |
| 2/27/2026 | $212.96 | $214.31 | $209.94 | $213.85 | 1.18M |
| 2/26/2026 | $213.52 | $216.13 | $212.61 | $214.83 | 918,074 |
| 2/25/2026 | $214.97 | $215.68 | $210.17 | $212.06 | 1.02M |
| 2/24/2026 | $213.51 | $216.23 | $213.51 | $213.92 | 937,800 |
| 2/23/2026 | $216.86 | $218.40 | $211.10 | $214.26 | 1.10M |
| 2/20/2026 | $214.04 | $218.13 | $212.63 | $217.27 | 986,837 |
| 2/19/2026 | $214.04 | $215.25 | $211.26 | $212.98 | 1.32M |
| 2/18/2026 | $216.52 | $220.65 | $216.37 | $216.41 | 1.10M |
| 2/17/2026 | $214.32 | $219.14 | $212.84 | $218.66 | 1.31M |
| 2/13/2026 | $212.69 | $215.03 | $210.45 | $211.50 | 969,146 |
| 2/12/2026 | $214.04 | $217.14 | $212.47 | $212.86 | 1.06M |
| 2/11/2026 | $210.48 | $213.17 | $208.13 | $212.79 | 1.18M |
| 2/10/2026 | $215.08 | $217.44 | $210.22 | $210.24 | 1.37M |
| 2/9/2026 | $216.30 | $219.98 | $214.24 | $218.01 | 1.24M |
| 2/6/2026 | $214.38 | $220.45 | $214.38 | $216.27 | 1.41M |
| 2/5/2026 | $212.61 | $216.91 | $211.63 | $213.56 | 1.86M |
| 2/4/2026 | $206.19 | $213.23 | $206.19 | $212.22 | 1.68M |
| 2/3/2026 | $200.28 | $205.92 | $198.17 | $205.49 | 1.45M |
| 2/2/2026 | $201.34 | $201.34 | $197.32 | $200.90 | 1.40M |
| 1/30/2026 | $198.91 | $199.74 | $195.51 | $199.35 | 1.41M |
| 1/29/2026 | $196.70 | $200.75 | $195.40 | $199.33 | 1.52M |
| 1/28/2026 | $200.94 | $201.52 | $195.96 | $196.50 | 886,632 |
| 1/27/2026 | $195.55 | $198.16 | $195.12 | $196.90 | 924,800 |
| 1/26/2026 | $205.00 | $205.26 | $194.52 | $196.43 | 1.89M |
| 1/23/2026 | $208.11 | $209.50 | $205.03 | $206.17 | 1.49M |
| 1/22/2026 | $208.59 | $209.22 | $205.02 | $205.16 | 894,800 |
| 1/21/2026 | $208.90 | $209.36 | $204.17 | $207.34 | 1.59M |
| 1/20/2026 | $213.65 | $214.97 | $207.63 | $208.88 | 2.08M |
| 1/16/2026 | $213.00 | $215.84 | $211.80 | $214.62 | 1.88M |
| 1/15/2026 | $208.40 | $215.15 | $208.16 | $214.33 | 2.09M |
| 1/14/2026 | $205.81 | $208.49 | $204.41 | $207.87 | 1.26M |
| 1/13/2026 | $208.13 | $210.56 | $205.53 | $206.55 | 1.95M |
| 1/12/2026 | $202.49 | $209.59 | $200.97 | $209.42 | 2.42M |
| 1/9/2026 | $200.54 | $203.68 | $198.75 | $202.36 | 1.97M |
| 1/8/2026 | $196.68 | $204.62 | $196.59 | $202.50 | 1.83M |
| 1/7/2026 | $201.17 | $203.25 | $199.38 | $199.77 | 2.43M |
| 1/6/2026 | $193.34 | $200.67 | $192.54 | $200.25 | 2.35M |
| 1/5/2026 | $186.81 | $193.01 | $186.81 | $192.66 | 2.07M |
| 1/2/2026 | $184.54 | $188.42 | $183.34 | $187.21 | 1.50M |
| 12/31/2025 | $184.65 | $185.86 | $183.74 | $184.02 | 1.23M |
| 12/30/2025 | $186.47 | $187.55 | $184.92 | $184.95 | 1.12M |
| 12/29/2025 | $187.00 | $188.81 | $186.60 | $186.91 | 1.28M |
| 12/26/2025 | $189.29 | $189.84 | $186.82 | $188.37 | 839,100 |
| 12/24/2025 | $187.00 | $190.68 | $186.41 | $189.91 | 768,500 |
| 12/23/2025 | $189.10 | $189.10 | $184.64 | $187.00 | 1.47M |
| 12/22/2025 | $189.29 | $191.34 | $187.10 | $189.26 | 2.00M |
| 12/19/2025 | $191.41 | $191.93 | $186.71 | $189.87 | 4.79M |
| 12/18/2025 | $198.00 | $198.00 | $187.26 | $192.88 | 4.74M |
| 12/17/2025 | $185.56 | $191.99 | $185.50 | $189.53 | 2.59M |
| 12/16/2025 | $185.94 | $187.25 | $184.35 | $185.53 | 1.92M |
| 12/15/2025 | $183.13 | $187.21 | $183.00 | $186.43 | 2.19M |
| 12/12/2025 | $183.28 | $186.70 | $181.46 | $182.28 | 1.59M |
| 12/11/2025 | $180.04 | $184.20 | $179.24 | $183.30 | 1.22M |
| 12/10/2025 | $177.99 | $180.10 | $177.47 | $179.12 | 1.02M |
| 12/9/2025 | $179.40 | $181.32 | $177.07 | $177.15 | 895,607 |
| 12/8/2025 | $178.73 | $180.90 | $177.10 | $179.89 | 1.25M |
| 12/5/2025 | $177.20 | $178.96 | $176.17 | $177.72 | 1.14M |
| 12/4/2025 | $178.03 | $178.73 | $175.06 | $176.26 | 1.03M |