Darling Ingredients Inc. Common Stock (DAR)

Historical Prices For Darling Ingredients Inc. Common Stock (DAR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	31.78	34.78	31.75	34.67	5,009,518	34.67
10/22/2025	31.00	31.37	30.58	31.12	2,688,835	31.12
10/21/2025	31.76	32.02	30.39	30.56	3,700,562	30.56
10/20/2025	31.70	32.45	31.59	31.80	2,286,045	31.80
10/17/2025	31.63	31.93	31.12	31.68	1,905,301	31.68
10/16/2025	31.76	32.78	31.41	31.69	3,122,826	31.69
10/15/2025	31.61	32.65	30.92	31.64	4,127,342	31.64
10/14/2025	29.38	33.00	29.15	31.55	5,411,016	31.55
10/13/2025	30.35	30.80	29.84	29.91	1,688,958	29.91
10/10/2025	31.29	31.45	30.07	30.10	1,826,975	30.10
10/09/2025	31.60	32.49	31.16	31.35	1,366,902	31.35
10/08/2025	31.43	31.72	31.02	31.54	2,529,481	31.54
10/07/2025	31.17	31.53	30.69	30.93	1,241,127	30.93
10/06/2025	32.01	32.20	31.13	31.17	1,292,732	31.17
10/03/2025	31.54	31.87	31.41	31.75	1,271,306	31.75
10/02/2025	31.28	31.57	30.97	31.47	1,238,694	31.47
10/01/2025	30.92	31.41	30.70	31.35	1,940,687	31.35
9/30/2025	30.57	30.96	29.83	30.87	3,351,768	30.87
9/29/2025	31.87	31.87	30.33	30.65	3,768,858	30.65
9/26/2025	31.47	32.17	31.04	32.11	2,052,065	32.11
9/25/2025	31.32	32.10	30.98	31.43	2,300,026	31.43
9/24/2025	31.75	32.20	31.06	31.08	2,627,469	31.08
9/23/2025	31.59	32.04	31.25	31.53	2,738,305	31.53
9/22/2025	31.74	31.93	31.07	31.22	2,545,801	31.22
9/19/2025	32.55	32.94	31.91	31.93	3,773,049	31.93
9/18/2025	33.63	33.75	32.22	32.45	2,092,043	32.45
9/17/2025	33.95	34.11	32.97	33.12	3,186,081	33.12
9/16/2025	31.55	34.59	31.19	33.87	5,908,062	33.87
9/15/2025	31.55	32.02	31.34	31.39	1,796,010	31.39
9/12/2025	32.01	32.06	31.42	31.44	1,517,386	31.44
9/11/2025	31.33	32.01	31.19	31.92	1,602,434	31.92
9/10/2025	31.55	31.77	30.12	31.30	2,968,054	31.30
9/09/2025	31.18	32.08	31.02	31.64	2,225,723	31.64
9/08/2025	32.19	32.19	30.96	31.20	2,620,764	31.20
9/05/2025	31.53	32.48	31.52	32.04	1,724,590	32.04
9/04/2025	31.90	31.92	30.95	31.57	2,569,161	31.57
9/03/2025	32.95	33.06	31.71	31.90	2,277,479	31.90
9/02/2025	33.59	33.90	32.88	32.95	2,199,953	32.95
8/29/2025	34.24	34.57	33.88	33.96	1,668,140	33.96
8/28/2025	34.47	34.71	33.85	34.33	1,775,890	34.33
8/27/2025	34.45	35.02	34.00	34.44	1,875,710	34.44
8/26/2025	35.59	35.68	34.35	34.41	3,274,263	34.41
8/25/2025	34.90	36.14	34.68	35.94	2,943,349	35.94
8/22/2025	32.28	34.92	31.68	34.82	5,294,041	34.82
8/21/2025	30.63	32.37	30.44	31.82	2,474,959	31.82
8/20/2025	31.00	31.09	30.37	30.80	3,901,036	30.80
8/19/2025	31.29	31.48	30.93	31.00	1,250,556	31.00
8/18/2025	30.88	31.10	30.52	31.03	1,550,841	31.03
8/15/2025	31.02	31.32	30.81	31.18	1,017,843	31.18
8/14/2025	31.59	31.72	30.69	30.94	1,630,105	30.94
8/13/2025	31.19	32.09	30.81	32.05	1,549,981	32.05
8/12/2025	29.93	31.34	29.80	31.09	1,619,053	31.09
8/11/2025	30.84	31.05	29.70	29.74	1,538,448	29.74
8/08/2025	30.80	31.47	30.56	30.63	1,712,553	30.63
8/07/2025	30.37	30.79	29.65	30.69	2,387,897	30.69
8/06/2025	31.93	32.22	29.85	29.85	3,085,768	29.85
8/05/2025	31.89	32.00	31.48	31.71	1,933,424	31.71
8/04/2025	31.50	31.97	31.23	31.59	1,651,177	31.59
8/01/2025	31.96	32.01	31.21	31.49	2,296,025	31.49
7/31/2025	33.03	33.03	32.27	32.38	1,761,386	32.38
7/30/2025	33.30	33.58	32.73	32.97	1,907,744	32.97
7/29/2025	34.16	34.36	33.10	33.19	1,656,759	33.19
7/28/2025	34.17	34.85	33.94	34.36	1,803,793	34.36
7/25/2025	34.20	34.48	33.38	34.31	3,119,103	34.31
7/24/2025	35.62	36.98	32.63	35.19	5,629,415	35.19