Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Darling Ingredients Inc | DAR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.59 | -1.30% | 44.67 | 19:17:59 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 45.72 | 43.94 | 46.015 | 44.67 | 45.26 |
DAR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.00 | 46.015 | 40.73 | 43.85 | 2,746,014 | 3.67 | 8.95% |
| 1 Month | 46.53 | 48.39 | 40.73 | 44.49 | 2,543,255 | -1.86 | -4.00% |
| 3 Months | 43.65 | 48.39 | 40.04 | 43.76 | 2,086,478 | 1.02 | 2.34% |
| 6 Months | 40.34 | 51.36 | 40.025 | 44.47 | 2,176,289 | 4.33 | 10.73% |
| 1 Year | 58.19 | 71.60 | 38.965 | 50.11 | 1,811,003 | -13.52 | -23.23% |
| 3 Years | 72.32 | 87.59 | 38.965 | 62.22 | 1,609,868 | -27.65 | -38.23% |
| 5 Years | 20.99 | 87.59 | 10.25 | 53.12 | 1,462,805 | 23.68 | 112.82% |
DAR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 44.67 | -0.59 | -1.30% | 45.72 | 46.015 | 43.94 | 2,365,958 |
| Apr 25 2024 | 45.26 | 2.13 | 4.94% | 43.69 | 45.53 | 42.23 | 5,279,297 |
| Apr 24 2024 | 43.13 | -0.01 | -0.02% | 42.58 | 43.27 | 41.82 | 2,375,598 |
| Apr 23 2024 | 43.14 | 0.26 | 0.61% | 42.60 | 43.77 | 42.45 | 1,652,780 |
| Apr 22 2024 | 42.88 | 0.27 | 0.63% | 42.99 | 43.225 | 42.26 | 1,708,083 |
| Apr 19 2024 | 42.61 | 1.43 | 3.47% | 41.00 | 42.85 | 40.73 | 2,561,413 |
| Apr 18 2024 | 41.18 | -0.53 | -1.27% | 41.71 | 41.755 | 40.81 | 2,622,329 |
| Apr 17 2024 | 41.71 | -0.67 | -1.58% | 42.46 | 42.94 | 41.70 | 2,054,410 |
| Apr 16 2024 | 42.38 | -0.76 | -1.76% | 42.41 | 43.02 | 42.27 | 1,437,116 |
| Apr 15 2024 | 43.14 | -1.25 | -2.82% | 44.75 | 44.835 | 42.93 | 1,526,315 |
| Apr 12 2024 | 44.39 | -1.04 | -2.29% | 45.27 | 45.63 | 44.12 | 1,672,760 |
| Apr 11 2024 | 45.43 | -2.16 | -4.54% | 47.85 | 47.93 | 45.34 | 2,174,472 |
| Apr 10 2024 | 47.59 | -0.19 | -0.40% | 47.24 | 48.39 | 46.782 | 3,873,523 |
| Apr 09 2024 | 47.78 | 1.52 | 3.29% | 46.28 | 47.82 | 46.15 | 3,445,112 |
| Apr 08 2024 | 46.26 | 1.62 | 3.63% | 44.80 | 46.64 | 44.80 | 2,588,584 |
| Apr 05 2024 | 44.64 | -0.28 | -0.62% | 44.85 | 45.20 | 44.13 | 1,921,375 |
| Apr 04 2024 | 44.92 | 1.62 | 3.74% | 43.98 | 45.59 | 43.43 | 2,537,412 |
| Apr 03 2024 | 43.30 | -0.93 | -2.10% | 44.00 | 44.205 | 43.24 | 3,318,408 |
| Apr 02 2024 | 44.23 | -1.17 | -2.58% | 44.90 | 45.12 | 44.11 | 3,270,893 |
| Apr 01 2024 | 45.40 | -1.11 | -2.39% | 46.53 | 46.53 | 45.34 | 1,990,512 |
| Mar 28 2024 | 46.51 | 0.18 | 0.39% | 46.36 | 46.80 | 46.16 | 1,298,402 |
| Mar 27 2024 | 46.33 | 1.91 | 4.30% | 44.90 | 46.58 | 44.81 | 1,726,585 |
