Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Darling Ingredients Inc | DAR | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
42.39 | 41.83 | 42.68 | 41.98 |
DAR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 43.69 | 46.015 | 41.83 | 44.06 | 2,834,544 | -1.09 | -2.49% |
1 Month | 43.98 | 48.39 | 40.73 | 44.33 | 2,416,200 | -1.38 | -3.14% |
3 Months | 42.13 | 48.39 | 40.04 | 43.82 | 2,110,858 | 0.47 | 1.12% |
6 Months | 44.16 | 51.36 | 40.04 | 44.51 | 2,138,743 | -1.56 | -3.53% |
1 Year | 58.14 | 71.60 | 38.965 | 49.79 | 1,826,048 | -15.54 | -26.73% |
3 Years | 70.45 | 87.59 | 38.965 | 62.06 | 1,614,446 | -27.85 | -39.53% |
5 Years | 21.46 | 87.59 | 10.25 | 53.15 | 1,465,671 | 21.14 | 98.51% |
DAR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 May 2024 | 41.98 | -0.39 | -0.92% | 42.36 | 43.19 | 41.88 | 1,893,416 |
01 May 2024 | 42.37 | -1.84 | -4.16% | 43.83 | 43.95 | 42.35 | 2,499,936 |
30 Apr 2024 | 44.21 | -0.46 | -1.03% | 45.00 | 45.05 | 43.94 | 2,134,113 |
27 Apr 2024 | 44.67 | -0.59 | -1.30% | 45.72 | 46.015 | 43.94 | 2,365,958 |
26 Apr 2024 | 45.26 | 2.13 | 4.94% | 42.17 | 45.53 | 41.63 | 5,432,197 |
25 Apr 2024 | 43.13 | -0.01 | -0.02% | 42.58 | 43.27 | 41.82 | 2,375,598 |
24 Apr 2024 | 43.14 | 0.26 | 0.61% | 42.60 | 43.77 | 42.45 | 1,652,780 |
23 Apr 2024 | 42.88 | 0.27 | 0.63% | 42.99 | 43.225 | 42.26 | 1,708,083 |
20 Apr 2024 | 42.61 | 1.43 | 3.47% | 41.00 | 42.85 | 40.73 | 2,561,413 |
19 Apr 2024 | 41.18 | -0.53 | -1.27% | 41.71 | 41.755 | 40.81 | 2,622,329 |
18 Apr 2024 | 41.71 | -0.67 | -1.58% | 42.46 | 42.94 | 41.70 | 2,054,410 |
17 Apr 2024 | 42.38 | -0.76 | -1.76% | 42.85 | 43.02 | 42.14 | 1,497,275 |
16 Apr 2024 | 43.14 | -1.25 | -2.82% | 44.75 | 44.835 | 42.93 | 1,526,315 |
13 Apr 2024 | 44.39 | -1.04 | -2.29% | 45.27 | 45.63 | 44.12 | 1,672,760 |
12 Apr 2024 | 45.43 | -2.16 | -4.54% | 47.85 | 47.93 | 45.34 | 2,174,472 |
11 Apr 2024 | 47.59 | -0.19 | -0.40% | 46.83 | 48.39 | 46.36 | 3,944,915 |
10 Apr 2024 | 47.78 | 1.52 | 3.29% | 46.28 | 47.82 | 46.15 | 3,445,112 |
09 Apr 2024 | 46.26 | 1.62 | 3.63% | 44.80 | 46.64 | 44.80 | 2,588,584 |
06 Apr 2024 | 44.64 | -0.28 | -0.62% | 44.85 | 45.20 | 44.13 | 1,928,517 |
05 Apr 2024 | 44.92 | 1.62 | 3.74% | 43.98 | 45.59 | 43.43 | 2,537,412 |
04 Apr 2024 | 43.30 | -0.93 | -2.10% | 44.00 | 44.205 | 43.24 | 3,318,408 |
03 Apr 2024 | 44.23 | -1.17 | -2.58% | 45.16 | 45.24 | 44.11 | 3,290,753 |