Darden Restaurants, Inc.DRINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $175.46 | $178.92 | $174.72 | $177.32 | 1.07M |
| 12/2/2025 | $175.64 | $175.93 | $174.08 | $174.64 | 1.85M |
| 12/1/2025 | $178.66 | $179.22 | $173.91 | $173.94 | 2.20M |
| 11/28/2025 | $179.58 | $180.92 | $179.44 | $179.58 | 387,000 |
| 11/26/2025 | $179.69 | $181.63 | $179.07 | $180.00 | 1.31M |
| 11/25/2025 | $174.36 | $179.52 | $174.16 | $179.28 | 1.56M |
| 11/24/2025 | $174.28 | $175.86 | $172.70 | $173.32 | 1.60M |
| 11/21/2025 | $169.95 | $175.38 | $169.53 | $174.72 | 2.20M |
| 11/20/2025 | $170.81 | $171.13 | $169.00 | $169.21 | 1.54M |
| 11/19/2025 | $171.29 | $172.38 | $169.98 | $170.00 | 1.02M |
| 11/18/2025 | $171.93 | $172.88 | $169.68 | $171.04 | 1.55M |
| 11/17/2025 | $174.95 | $175.56 | $171.50 | $171.79 | 1.35M |
| 11/14/2025 | $175.14 | $176.86 | $173.31 | $173.83 | 1.21M |
| 11/13/2025 | $175.54 | $178.64 | $174.99 | $175.42 | 1.50M |
| 11/12/2025 | $172.08 | $176.00 | $171.75 | $175.67 | 1.51M |
| 11/11/2025 | $173.66 | $174.12 | $170.64 | $171.59 | 1.70M |
| 11/10/2025 | $178.98 | $179.11 | $172.66 | $173.59 | 1.42M |
| 11/7/2025 | $177.24 | $180.12 | $176.86 | $178.06 | 1.22M |
| 11/6/2025 | $179.26 | $179.26 | $177.13 | $177.51 | 1.04M |
| 11/5/2025 | $180.05 | $182.02 | $178.95 | $180.10 | 1.13M |
| 11/4/2025 | $177.57 | $180.77 | $176.22 | $180.22 | 1.58M |
| 11/3/2025 | $179.63 | $180.12 | $173.53 | $177.57 | 1.97M |
| 10/31/2025 | $177.92 | $180.76 | $177.00 | $180.15 | 1.32M |
| 10/30/2025 | $180.97 | $181.36 | $177.83 | $178.20 | 1.19M |
| 10/29/2025 | $180.02 | $182.71 | $177.33 | $182.41 | 1.84M |
| 10/28/2025 | $182.64 | $183.49 | $180.69 | $181.33 | 773,448 |
| 10/27/2025 | $184.72 | $185.45 | $182.46 | $183.63 | 1.04M |
| 10/24/2025 | $187.27 | $187.27 | $184.29 | $184.82 | 786,300 |
| 10/23/2025 | $187.08 | $187.98 | $184.68 | $186.46 | 714,745 |
| 10/22/2025 | $188.19 | $189.05 | $186.47 | $187.41 | 703,814 |
| 10/21/2025 | $188.06 | $188.98 | $187.09 | $187.49 | 830,378 |
| 10/20/2025 | $191.26 | $191.50 | $187.56 | $187.92 | 1.03M |
| 10/17/2025 | $188.58 | $190.32 | $187.14 | $188.19 | 1.27M |
| 10/16/2025 | $187.34 | $188.90 | $186.63 | $187.45 | 902,533 |
| 10/15/2025 | $187.78 | $191.26 | $187.51 | $188.36 | 894,325 |