Darling Ingredients Stock Price History
NYSE: DARConsumer StaplesPackaged FoodsUSD
60.26-1.99 (-3.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DAR price history at a glance
The price history for Darling Ingredients (DAR) on this page begins on September 5, 1994, when the stock closed at $3.50; it most recently closed at $60.26 on October 5, 2026. The highest price in this record is $87.59, reached on June 6, 2022; the latest close is 31.2% below that peak. Across the 31 complete calendar years in the table, DAR finished higher in 19 and lower in 12. Its best year was 2002 (+162.9%) and its worst was 2000 (-82.4%).
Over roughly 32 years the share price changed +1621.7%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, DAR has gained 92.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $87.59
- Date of high
- Jun 6, 2022
- Low since 1994
- $0.25
- Date of low
- Sep 18, 2000
- 52-week high
- $69.98
- 52-week low
- $29.15
- IPO year
- 1997
- Last close
- $60.26
DAR returns
1 week
-4.26%
1 month
-10.74%
3 months
-0.94%
6 months
-1.65%
Year to date
+67.39%
1 year
+92.22%
3 years
+34.84%
5 years
-18.85%
DAR price return, excluding dividends.
DAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 60.26 | +60.10% |
| 2025 | 37.64 | +8.50% |
| 2024 | 34.69 | -30.40% |
| 2023 | 49.84 | -20.37% |
| 2022 | 62.59 | -9.67% |
| 2021 | 69.29 | +20.13% |
| 2020 | 57.68 | +99.52% |
| 2019 | 28.91 | +46.83% |
| 2018 | 19.69 | +8.60% |
| 2017 | 18.13 | +40.43% |
| 2016 | 12.91 | +22.72% |
| 2015 | 10.52 | -42.07% |
| 2014 | 18.16 | -13.36% |
| 2013 | 20.96 | +27.26% |
| 2012 | 16.47 | +23.93% |
| 2011 | 13.29 | +0.08% |
| 2010 | 13.28 | +58.47% |
| 2009 | 8.38 | +41.32% |
| 2008 | 5.93 | -48.61% |
| 2007 | 11.54 | +109.44% |
| 2006 | 5.51 | +38.79% |
| 2005 | 3.97 | -8.94% |
| 2004 | 4.36 | +54.61% |
| 2003 | 2.82 | +53.26% |
| 2002 | 1.84 | +162.86% |
| 2001 | 0.70 | +86.67% |
| 2000 | 0.375 | -82.35% |
| 1999 | 2.13 | -30.61% |
| 1998 | 3.06 | -63.97% |
| 1997 | 8.50 | -2.86% |
| 1996 | 8.75 | -2.33% |
| 1995 | 8.96 | +102.83% |
| 1994* | 4.42 | +26.19% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
DAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.89 | 62.03 | 59.89 | 60.26 | -3.20% | |
| 60.64 | 62.70 | 60.30 | 62.25 | +3.72% | |
| 61.92 | 61.92 | 60.02 | 60.02 | -1.88% | |
| 61.45 | 62.46 | 60.63 | 61.17 | -2.44% | |
| 62.75 | 63.96 | 62.00 | 62.70 | -0.38% | |
| 60.73 | 63.73 | 59.63 | 62.94 | +2.11% | |
| 60.08 | 61.86 | 60.00 | 61.64 | +1.53% | |
| 60.52 | 61.91 | 60.00 | 60.71 | +0.65% | |
| 60.12 | 60.55 | 59.36 | 60.32 | -0.45% | |
| 61.90 | 62.08 | 60.11 | 60.59 | -1.14% | |
| 61.22 | 61.93 | 60.19 | 61.29 | -0.73% | |
| 61.59 | 62.74 | 60.76 | 61.74 | +0.62% | |
| 61.64 | 63.05 | 60.02 | 61.36 | -0.44% | |
| 64.72 | 64.72 | 61.25 | 61.63 | -2.58% | |
| 65.18 | 65.66 | 62.76 | 63.26 | -3.21% | |
| 66.28 | 66.76 | 64.72 | 65.36 | -1.70% | |
| 65.05 | 67.08 | 64.51 | 66.49 | +1.42% | |
| 66.00 | 66.73 | 65.17 | 65.56 | -1.47% | |
| 64.95 | 67.37 | 64.95 | 66.54 | +2.50% | |
| 65.69 | 66.77 | 64.85 | 64.92 | -0.29% | |
| 65.83 | 66.73 | 64.82 | 65.11 | -1.90% | |
| 68.23 | 68.39 | 66.22 | 66.37 | -1.69% | |
| 67.88 | 68.65 | 66.79 | 67.51 | +0.60% | |
| 66.51 | 67.48 | 65.52 | 67.11 | +2.95% | |
| 64.82 | 65.52 | 63.69 | 65.19 | -0.85% | |
| 67.60 | 67.74 | 64.81 | 65.75 | -2.77% | |
| 67.35 | 68.59 | 66.15 | 67.62 | -0.12% | |
| 66.34 | 67.87 | 65.36 | 67.70 | +2.16% | |
| 65.38 | 66.78 | 61.35 | 66.27 | +3.03% | |
| 62.12 | 64.49 | 62.12 | 64.32 | +4.77% | |
| 62.17 | 62.87 | 60.44 | 61.39 | -1.78% | |
| 61.78 | 63.24 | 60.59 | 62.50 | -0.13% | |
| 61.39 | 63.19 | 58.96 | 62.58 | +0.42% | |
| 63.83 | 64.59 | 62.07 | 62.32 | -5.20% | |
| 67.81 | 68.44 | 60.85 | 65.74 | -3.10% | |
| 67.78 | 69.98 | 67.33 | 67.84 | +1.34% | |
| 68.35 | 68.77 | 66.57 | 66.94 | -2.05% | |
| 67.51 | 68.59 | 66.72 | 68.34 | +0.99% | |
| 66.66 | 67.95 | 66.50 | 67.67 | +0.94% | |
| 66.35 | 67.68 | 65.86 | 67.04 | +1.98% | |
| 63.14 | 65.78 | 63.05 | 65.74 | +3.64% | |
| 62.37 | 63.52 | 62.01 | 63.43 | +1.72% | |
| 62.48 | 63.60 | 62.29 | 62.36 | -0.75% | |
| 61.84 | 63.33 | 60.23 | 62.83 | +5.76% | |
| 60.07 | 60.88 | 58.77 | 59.41 | -1.82% | |
| 59.40 | 60.80 | 58.95 | 60.51 | +4.69% | |
| 61.14 | 61.83 | 57.76 | 57.80 | -3.91% | |
| 60.47 | 60.70 | 59.57 | 60.15 | +0.65% | |
| 59.94 | 60.69 | 59.10 | 59.76 | -1.45% | |
| 61.71 | 62.38 | 60.39 | 60.64 | -0.59% | |
| 60.36 | 61.80 | 58.14 | 61.00 | +4.06% | |
| 59.43 | 60.17 | 57.95 | 58.62 | +0.34% | |
| 60.09 | 60.35 | 58.26 | 58.42 | -3.49% | |
| 61.96 | 61.96 | 59.70 | 60.53 | -3.15% | |
| 63.80 | 63.80 | 61.96 | 62.50 | -1.42% | |
| 65.20 | 65.69 | 63.25 | 63.40 | -2.13% | |
| 64.70 | 65.04 | 63.92 | 64.78 | +1.36% | |
| 64.30 | 64.96 | 63.12 | 63.91 | +0.65% | |
| 63.15 | 64.04 | 62.96 | 63.50 | +0.63% | |
| 62.13 | 63.49 | 61.78 | 63.10 | +3.14% | |
| 60.87 | 62.08 | 60.41 | 61.18 | +0.92% | |
| 62.37 | 62.37 | 60.19 | 60.62 | -1.96% | |
| 62.59 | 62.65 | 61.19 | 61.83 | -0.32% | |
| 61.66 | 62.47 | 61.39 | 62.03 | +1.97% | |
| 61.09 | 61.31 | 59.22 | 60.83 | +1.06% | |
| 60.88 | 61.51 | 59.83 | 60.19 | -1.36% | |
| 59.95 | 61.08 | 59.18 | 61.02 | +4.79% | |
| 58.10 | 59.20 | 57.37 | 58.23 | +0.59% | |
| 56.62 | 57.96 | 56.28 | 57.89 | +2.41% | |
| 56.59 | 57.27 | 55.44 | 56.53 | -0.09% | |
| 54.50 | 57.43 | 54.31 | 56.58 | +3.59% | |
| 53.38 | 55.51 | 53.20 | 54.62 | +2.77% | |
| 54.07 | 54.07 | 52.55 | 53.15 | +1.24% | |
| 52.84 | 53.24 | 51.93 | 52.50 | -1.09% | |
| 52.58 | 53.25 | 51.88 | 53.08 | +0.82% | |
| 52.64 | 53.18 | 50.89 | 52.65 | -0.25% | |
| 52.83 | 53.48 | 52.28 | 52.78 | -0.83% | |
| 54.10 | 54.10 | 51.85 | 53.22 | -0.86% | |
| 53.85 | 54.44 | 52.15 | 53.68 | -0.20% | |
| 54.95 | 55.33 | 53.55 | 53.79 | -2.52% | |
| 55.32 | 56.67 | 54.78 | 55.18 | -1.67% | |
| 56.39 | 56.42 | 55.11 | 56.12 | -1.53% | |
| 57.19 | 57.57 | 56.52 | 56.99 | -0.02% | |
| 59.08 | 59.28 | 56.91 | 57.00 | -2.75% | |
| 58.73 | 59.61 | 58.34 | 58.61 | +0.43% | |
| 58.62 | 59.09 | 57.10 | 58.36 | 0.00% | |
| 60.07 | 60.61 | 58.24 | 58.36 | -1.83% | |
| 60.33 | 60.71 | 58.89 | 59.45 | -2.09% | |
| 60.63 | 61.24 | 60.21 | 60.72 | -1.35% | |
| 60.69 | 63.00 | 60.56 | 61.55 | +2.01% | |
| 60.42 | 61.36 | 60.15 | 60.34 | -0.17% | |
| 59.63 | 61.09 | 59.43 | 60.44 | +2.27% | |
| 59.53 | 60.04 | 58.69 | 59.10 | -0.87% | |
| 59.00 | 59.82 | 58.80 | 59.62 | +1.50% | |
| 59.09 | 59.11 | 57.75 | 58.74 | -1.03% | |
| 58.96 | 59.98 | 58.10 | 59.35 | +1.28% | |
| 57.99 | 58.98 | 57.65 | 58.60 | +1.28% | |
| 59.30 | 60.11 | 57.81 | 57.86 | -1.90% | |
| 60.10 | 60.68 | 58.96 | 58.98 | -1.62% | |
| 61.97 | 61.98 | 59.35 | 59.95 | -3.51% | |
| 62.27 | 62.62 | 60.74 | 62.13 | -0.38% | |
| 62.61 | 63.00 | 61.47 | 62.37 | -0.65% | |
| 62.07 | 63.45 | 61.64 | 62.78 | +0.84% | |
| 63.54 | 64.99 | 62.20 | 62.26 | -1.89% | |
| 64.83 | 64.99 | 63.30 | 63.46 | -0.56% | |
| 63.51 | 64.12 | 61.35 | 63.82 | +1.11% | |
| 62.77 | 63.44 | 61.79 | 63.12 | +1.37% | |
| 61.80 | 62.76 | 61.09 | 62.27 | -1.33% | |
| 62.50 | 63.42 | 61.94 | 63.11 | -2.67% | |
| 65.00 | 66.02 | 64.66 | 64.84 | +0.71% | |
| 64.11 | 64.79 | 62.69 | 64.38 | +0.96% | |
| 63.89 | 64.85 | 62.63 | 63.77 | -0.72% | |
| 60.04 | 64.36 | 59.19 | 64.23 | +2.28% | |
| 61.79 | 63.73 | 61.79 | 62.80 | +2.40% | |
| 61.96 | 62.18 | 60.43 | 61.33 | +1.62% | |
| 60.54 | 61.67 | 60.04 | 60.35 | +0.28% | |
| 61.01 | 61.31 | 59.64 | 60.18 | -1.25% | |
| 60.64 | 61.51 | 60.41 | 60.94 | +1.15% | |
| 60.87 | 61.16 | 59.70 | 60.25 | -0.03% | |
| 59.63 | 60.32 | 58.75 | 60.27 | +2.01% | |
| 58.63 | 59.60 | 58.49 | 59.08 | +1.95% | |
| 58.19 | 58.48 | 55.83 | 57.95 | -3.99% | |
| 58.47 | 60.41 | 58.10 | 60.36 | +3.29% | |
| 59.49 | 59.92 | 57.89 | 58.44 | -1.95% | |
| 61.38 | 61.67 | 59.44 | 59.60 | -2.95% | |
| 61.87 | 62.80 | 60.95 | 61.41 | +0.23% | |
| 61.55 | 62.48 | 60.98 | 61.27 | -0.11% | |
| 64.00 | 64.53 | 60.73 | 61.34 | -2.71% | |
| 59.12 | 63.11 | 58.33 | 63.05 | -0.72% | |
| 64.01 | 64.90 | 63.33 | 63.51 | -0.59% | |
| 64.13 | 64.42 | 62.96 | 63.89 | -1.18% | |
| 62.77 | 64.69 | 62.48 | 64.65 | +4.01% | |
| 62.17 | 62.37 | 60.33 | 62.16 | +0.50% | |
| 60.92 | 62.99 | 60.73 | 61.85 | +2.45% | |
| 59.72 | 62.38 | 59.72 | 60.37 | +1.84% | |
| 58.10 | 61.25 | 57.62 | 59.28 | +0.51% | |
| 59.01 | 59.63 | 58.48 | 58.98 | +0.24% | |
| 58.16 | 58.87 | 57.62 | 58.84 | +1.31% | |
| 56.95 | 59.36 | 56.11 | 58.08 | +2.87% | |
| 55.54 | 57.20 | 54.99 | 56.46 | +2.39% | |
| 56.60 | 57.31 | 54.59 | 55.14 | -2.92% | |
| 55.90 | 56.93 | 55.37 | 56.80 | +0.09% | |
| 57.21 | 57.96 | 56.70 | 56.75 | -0.28% | |
| 55.95 | 57.71 | 55.81 | 56.91 | +3.08% | |
| 54.76 | 55.80 | 54.16 | 55.21 | +0.75% | |
| 56.32 | 57.02 | 54.37 | 54.80 | -2.72% | |
| 55.07 | 57.35 | 54.81 | 56.33 | +1.39% | |
| 53.18 | 55.73 | 52.57 | 55.56 | +5.63% | |
| 52.30 | 52.81 | 51.02 | 52.60 | +1.31% | |
| 52.40 | 52.71 | 51.32 | 51.92 | -1.87% | |
| 53.28 | 53.39 | 52.03 | 52.91 | -0.55% | |
| 53.13 | 53.78 | 52.33 | 53.20 | -0.23% | |
| 53.66 | 54.19 | 52.60 | 53.32 | -0.09% | |
| 52.58 | 54.14 | 51.90 | 53.37 | -1.53% | |
| 53.16 | 54.24 | 52.15 | 54.20 | +1.96% | |
| 52.89 | 53.36 | 52.56 | 53.16 | +0.40% | |
| 52.92 | 53.71 | 51.87 | 52.95 | -0.26% | |
| 52.86 | 53.17 | 51.98 | 53.09 | +0.78% | |
| 51.57 | 52.71 | 51.36 | 52.68 | +2.01% | |
| 51.44 | 51.97 | 51.06 | 51.64 | +0.08% | |
| 51.72 | 52.30 | 50.92 | 51.60 | -0.29% | |
| 51.90 | 52.04 | 51.22 | 51.75 | +0.15% | |
| 51.29 | 52.58 | 50.82 | 51.67 | +1.37% | |
| 51.22 | 51.49 | 50.21 | 50.97 | +0.02% | |
| 51.39 | 52.88 | 50.57 | 50.96 | +1.29% | |
| 49.09 | 51.19 | 48.34 | 50.31 | +1.39% | |
| 49.06 | 49.74 | 48.28 | 49.62 | +1.93% | |
| 48.44 | 48.84 | 47.66 | 48.68 | +0.58% | |
| 48.33 | 48.60 | 47.32 | 48.40 | +0.41% | |
| 47.76 | 48.68 | 47.43 | 48.20 | +2.05% | |
| 47.52 | 47.97 | 46.72 | 47.23 | -1.52% | |
| 48.10 | 48.93 | 47.10 | 47.96 | +0.21% | |
| 47.04 | 48.10 | 46.51 | 47.86 | +1.08% | |
| 46.06 | 47.82 | 45.15 | 47.35 | +3.70% | |
| 45.22 | 45.87 | 44.49 | 45.66 | -0.52% | |
| 45.57 | 47.26 | 45.31 | 45.90 | +4.27% | |
| 44.14 | 44.50 | 43.20 | 44.02 | +0.05% | |
| 42.28 | 44.07 | 42.25 | 44.00 | +3.77% | |
| 42.68 | 42.76 | 41.94 | 42.40 | -0.80% | |
| 42.58 | 43.00 | 42.22 | 42.74 | +0.99% | |
| 41.91 | 42.98 | 41.21 | 42.32 | +1.68% | |
| 41.23 | 41.63 | 40.37 | 41.62 | +2.97% | |
| 39.47 | 40.67 | 38.85 | 40.42 | +2.15% | |
| 40.03 | 40.69 | 39.36 | 39.57 | -2.13% | |
| 39.54 | 41.19 | 38.45 | 40.43 | +1.89% | |
| 40.15 | 41.00 | 39.00 | 39.68 | -0.90% | |
| 39.42 | 40.20 | 39.38 | 40.04 | +1.62% | |
| 39.76 | 39.76 | 39.04 | 39.40 | +0.82% | |
| 38.77 | 39.11 | 38.13 | 39.08 | +2.01% | |
| 36.94 | 38.52 | 36.58 | 38.31 | +4.10% | |
| 37.58 | 37.58 | 36.56 | 36.80 | -2.05% | |
| 37.68 | 38.40 | 37.11 | 37.57 | +0.03% | |
| 38.10 | 38.28 | 36.99 | 37.56 | -0.21% | |
| 36.25 | 38.19 | 35.92 | 37.64 | +4.56% | |
| 36.51 | 36.84 | 35.89 | 36.00 | -1.45% | |
| 35.89 | 36.64 | 35.80 | 36.53 | +2.30% | |
| 35.60 | 35.89 | 35.45 | 35.71 | -0.72% | |
| 35.59 | 36.02 | 35.44 | 35.97 | +1.47% | |
| 34.98 | 35.70 | 34.71 | 35.45 | +1.78% | |
| 34.77 | 34.92 | 34.23 | 34.83 | +0.32% | |
| 34.09 | 34.76 | 34.01 | 34.72 | +1.02% | |
| 34.46 | 34.76 | 34.03 | 34.37 | -0.75% | |
| 34.77 | 35.03 | 34.43 | 34.63 | +0.09% | |
| 35.30 | 35.56 | 34.41 | 34.60 | -1.23% | |
| 35.90 | 36.44 | 34.80 | 35.03 | -3.21% | |
| 36.65 | 36.92 | 35.77 | 36.19 | -1.15% | |
| 37.12 | 37.44 | 35.84 | 36.61 | -0.49% | |
| 34.84 | 37.07 | 34.60 | 36.79 | +5.20% | |
| 35.44 | 35.57 | 34.49 | 34.97 | -1.30% | |
| 36.04 | 36.60 | 35.34 | 35.43 | -2.10% | |
| 36.27 | 36.49 | 35.84 | 36.19 | -0.88% | |
| 36.62 | 36.93 | 36.32 | 36.51 | -0.11% | |
| 36.61 | 36.82 | 36.10 | 36.55 | -0.16% | |
| 37.22 | 37.77 | 36.58 | 36.61 | -1.08% | |
| 37.61 | 37.87 | 36.76 | 37.01 | +0.65% | |
| 36.70 | 36.87 | 36.12 | 36.77 | +0.44% | |
| 36.64 | 37.02 | 36.52 | 36.61 | +0.03% | |
| 35.04 | 36.85 | 34.98 | 36.60 | +3.89% | |
| 33.74 | 35.26 | 33.60 | 35.23 | +4.51% | |
| 33.43 | 34.51 | 32.98 | 33.71 | +0.99% | |
| 32.11 | 33.85 | 31.81 | 33.38 | +3.89% | |
| 33.76 | 34.26 | 31.99 | 32.13 | -5.75% | |
| 34.74 | 35.21 | 32.32 | 34.09 | -2.74% | |
| 34.82 | 35.27 | 33.86 | 35.05 | +1.80% | |
| 34.64 | 35.16 | 34.18 | 34.43 | -0.92% | |
| 34.13 | 34.99 | 33.96 | 34.75 | +0.35% | |
| 34.59 | 35.12 | 34.16 | 34.63 | +0.26% | |
| 34.65 | 34.74 | 33.85 | 34.54 | +0.67% | |
| 32.79 | 34.67 | 32.79 | 34.31 | +4.92% | |
| 32.83 | 33.23 | 32.37 | 32.70 | +0.52% | |
| 31.82 | 32.71 | 31.65 | 32.53 | +1.91% | |
| 32.40 | 32.98 | 31.62 | 31.92 | -0.93% | |
| 32.54 | 33.09 | 32.22 | 32.22 | -1.04% | |
| 32.03 | 33.10 | 31.82 | 32.56 | -0.70% | |
| 32.40 | 33.39 | 32.00 | 32.79 | +2.31% | |
| 31.95 | 32.21 | 31.48 | 32.05 | -0.25% | |
| 33.07 | 33.54 | 31.88 | 32.13 | -4.00% | |
| 33.73 | 34.30 | 33.14 | 33.47 | -1.01% | |
| 34.06 | 34.35 | 33.21 | 33.81 | -1.89% | |
| 34.84 | 35.19 | 34.08 | 34.46 | -0.26% | |
| 34.58 | 35.22 | 34.25 | 34.55 | -0.35% | |
| 31.78 | 34.78 | 31.75 | 34.67 | +11.41% | |
| 31.00 | 31.37 | 30.58 | 31.12 | +1.83% | |
| 31.76 | 32.02 | 30.39 | 30.56 | -3.90% | |
| 31.70 | 32.45 | 31.59 | 31.80 | +0.38% | |
| 31.63 | 31.93 | 31.12 | 31.68 | -0.03% | |
| 31.76 | 32.78 | 31.41 | 31.69 | +0.16% | |
| 31.61 | 32.65 | 30.92 | 31.64 | +0.29% | |
| 29.38 | 33.00 | 29.15 | 31.55 | +5.48% | |
| 30.35 | 30.80 | 29.84 | 29.91 | -0.63% | |
| 31.29 | 31.45 | 30.07 | 30.10 | -3.99% | |
| 31.60 | 32.49 | 31.17 | 31.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DAR chart for longer ranges.